NASDAQ:BODY
The Beachbody Company, Inc. Stock Price (Quote)
$8.14
+0 (+0%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.14 | $8.14 | Monday, 13th May 2024 BODY stock ended at $8.14. During the day the stock fluctuated 0% from a day low at $8.14 to a day high of $8.14. |
| 90 days | $7.84 | $10.13 | |
| 52 weeks | $0.130 | $13.45 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2023 | $0.458 | $0.490 | $0.452 | $0.460 | 157 309 |
| Jul 26, 2023 | $0.450 | $0.485 | $0.450 | $0.480 | 112 729 |
| Jul 25, 2023 | $0.466 | $0.488 | $0.446 | $0.455 | 385 777 |
| Jul 24, 2023 | $0.510 | $0.491 | $0.462 | $0.474 | 372 242 |
| Jul 21, 2023 | $0.440 | $0.512 | $0.440 | $0.490 | 805 456 |
| Jul 20, 2023 | $0.470 | $0.480 | $0.441 | $0.454 | 505 596 |
| Jul 19, 2023 | $0.460 | $0.490 | $0.461 | $0.467 | 308 317 |
| Jul 18, 2023 | $0.430 | $0.490 | $0.430 | $0.470 | 751 911 |
| Jul 17, 2023 | $0.460 | $0.460 | $0.405 | $0.439 | 380 593 |
| Jul 14, 2023 | $0.430 | $0.450 | $0.420 | $0.420 | 421 332 |
| Jul 13, 2023 | $0.394 | $0.460 | $0.394 | $0.416 | 817 297 |
| Jul 12, 2023 | $0.408 | $0.420 | $0.391 | $0.410 | 308 919 |
| Jul 11, 2023 | $0.399 | $0.416 | $0.388 | $0.405 | 479 244 |
| Jul 10, 2023 | $0.415 | $0.429 | $0.381 | $0.405 | 740 484 |
| Jul 07, 2023 | $0.360 | $0.419 | $0.337 | $0.415 | 1 692 201 |
| Jul 06, 2023 | $0.423 | $0.429 | $0.320 | $0.320 | 1 380 213 |
| Jul 05, 2023 | $0.432 | $0.435 | $0.411 | $0.419 | 543 584 |
| Jul 03, 2023 | $0.410 | $0.435 | $0.405 | $0.420 | 622 852 |
| Jun 30, 2023 | $0.410 | $0.440 | $0.406 | $0.419 | 449 904 |
| Jun 29, 2023 | $0.414 | $0.450 | $0.405 | $0.410 | 706 336 |
| Jun 28, 2023 | $0.428 | $0.428 | $0.405 | $0.405 | 913 903 |
| Jun 27, 2023 | $0.433 | $0.446 | $0.415 | $0.418 | 1 126 883 |
| Jun 26, 2023 | $0.456 | $0.460 | $0.433 | $0.433 | 878 871 |
| Jun 23, 2023 | $0.520 | $0.540 | $0.454 | $0.456 | 9 946 818 |
| Jun 22, 2023 | $0.506 | $0.569 | $0.480 | $0.518 | 1 493 851 |
