The Beachbody Company, Inc. - BODY-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2023	0.01	0.01	0.01	0.01	0.01	1,400
October 26, 2023	0.01	0.01	0.01	0.01	0.01	637
October 25, 2023	0.01	0.01	0.01	0.01	0.01	900
October 24, 2023	0.01	0.01	0.01	0.01	0.01	5,100
October 23, 2023	0.01	0.01	0.01	0.01	0.01	6,532
October 20, 2023	0.01	0.01	0.01	0.01	0.01	2,049
October 19, 2023	0.01	0.02	0.02	0.02	0.01	75,137
October 18, 2023	0.01	0.02	0.02	0.02	0.01	8,665
October 17, 2023	0.02	0.02	0.02	0.02	0.02	1,300
October 13, 2023	0.01	0.02	0.02	0.02	0.01	3,649
October 11, 2023	0.02	0.01	0.01	0.02	0.01	67,646
October 10, 2023	0.02	0.02	0.02	0.02	0.02	281
October 06, 2023	0.02	0.02	0.02	0.02	0.02	18,366
October 05, 2023	0.02	0.02	0.02	0.02	0.02	202
October 03, 2023	0.02	0.01	0.01	0.01	0.01	2,264
October 02, 2023	0.02	0.02	0.02	0.02	0.02	183
September 29, 2023	0.01	0.02	0.02	0.02	0.01	1,399
September 28, 2023	0.01	0.02	0.02	0.02	0.02	20,053
September 27, 2023	0.01	0.02	0.02	0.02	0.02	6,000
September 26, 2023	0.02	0.02	0.02	0.02	0.02	2,372
September 25, 2023	0.02	0.02	0.02	0.02	0.02	11,459
September 21, 2023	0.02	0.02	0.02	0.02	0.01	1,497
September 20, 2023	0.02	0.02	0.02	0.02	0.02	27,483
September 19, 2023	0.02	0.02	0.02	0.02	0.02	900
September 18, 2023	0.02	0.02	0.02	0.02	0.02	300
September 14, 2023	0.02	0.02	0.02	0.02	0.02	4,138
September 13, 2023	0.02	0.02	0.02	0.02	0.02	39,416
September 08, 2023	0.03	0.03	0.03	0.03	0.03	6,400
September 07, 2023	0.02	0.02	0.02	0.02	0.02	200
September 05, 2023	0.02	0.02	0.02	0.02	0.02	340
September 01, 2023	0.02	0.02	0.02	0.02	0.02	106
August 31, 2023	0.02	0.02	0.02	0.02	0.02	1,150
August 30, 2023	0.02	0.02	0.02	0.02	0.02	5,900
August 29, 2023	0.02	0.02	0.02	0.02	0.02	1,550
August 25, 2023	0.02	0.03	0.03	0.03	0.02	31,324
August 24, 2023	0.04	0.03	0.03	0.03	0.03	8,555
August 23, 2023	0.02	0.04	0.04	0.04	0.04	980
August 18, 2023	0.05	0.02	0.02	0.04	0.02	1,963
August 15, 2023	0.02	0.02	0.02	0.02	0.02	2,639
August 11, 2023	0.02	0.02	0.02	0.02	0.02	23,982
August 10, 2023	0.02	0.03	0.03	0.03	0.02	20,000
August 08, 2023	0.05	0.03	0.03	0.04	0.04	1
August 03, 2023	0.02	0.04	0.04	0.04	0.02	9,110
August 02, 2023	0.02	0.03	0.03	0.03	0.02	17,524
July 28, 2023	0.03	0.03	0.03	0.03	0.03	5,252
July 27, 2023	0.03	0.03	0.03	0.04	0.02	2,259
July 26, 2023	0.03	0.04	0.04	0.04	0.03	445
July 25, 2023	0.02	0.04	0.04	0.04	0.02	1,279
July 24, 2023	0.02	0.04	0.04	0.04	0.04	560
July 21, 2023	0.02	0.04	0.04	0.04	0.04	10,233
July 19, 2023	0.04	0.03	0.03	0.04	0.03	1,100
July 17, 2023	0.04	0.03	0.03	0.03	0.03	689
July 14, 2023	0.04	0.03	0.03	0.04	0.03	2,409
July 12, 2023	0.04	0.03	0.03	0.03	0.03	3,025
July 11, 2023	0.04	0.03	0.03	0.04	0.02	1,256
July 10, 2023	0.04	0.02	0.02	0.04	0.02	36,856
July 07, 2023	0.04	0.04	0.04	0.04	0.03	36,900
July 06, 2023	0.04	0.04	0.04	0.04	0.03	1,447
July 05, 2023	0.04	0.05	0.05	0.05	0.03	3,577
June 30, 2023	0.04	0.05	0.05	0.05	0.05	4,025

The Beachbody Company, Inc. (BODY-WT) NYSE