The Beachbody Company, Inc. (BODY-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
BODY-WT Historical Data
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 |
AD
