Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Beachbody Company Inc (NY: BODY )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 01, 2024					0	+0.00(+0.00%)
Feb 29, 2024	8.250	8.780	8.250	8.310	10,744	-0.06(-0.72%)
Feb 28, 2024	8.640	8.640	7.900	8.370	18,797	-0.38(-4.34%)
Feb 27, 2024	9.000	9.175	8.630	8.750	17,385	-0.25(-2.78%)
Feb 26, 2024	8.700	9.092	8.610	9.000	21,576	+0.02(+0.22%)
Feb 23, 2024	8.300	9.040	7.800	8.980	41,181	+0.69(+8.32%)
Feb 22, 2024	8.080	8.600	8.080	8.290	19,632	+0.01(+0.12%)
Feb 21, 2024	8.600	8.600	8.000	8.280	25,888	-0.29(-3.38%)
Feb 20, 2024	8.990	9.000	8.500	8.570	11,920	-0.45(-4.99%)
Feb 16, 2024	9.370	9.370	8.980	9.020	9,433	-0.26(-2.80%)
Feb 15, 2024	10.00	10.00	8.900	9.280	15,885	-0.77(-7.66%)
Feb 14, 2024	9.260	10.13	9.100	10.05	12,860	+0.68(+7.26%)
Feb 13, 2024	9.390	10.04	9.010	9.370	40,281	-0.23(-2.40%)
Feb 12, 2024	9.200	10.16	9.200	9.600	17,445	+0.21(+2.24%)
Feb 09, 2024	10.07	10.52	9.355	9.390	19,025	-0.89(-8.66%)
Feb 08, 2024	11.05	11.05	10.16	10.28	13,395	-0.73(-6.63%)
Feb 07, 2024	10.91	11.33	10.83	11.01	7,725	+0.06(+0.55%)
Feb 06, 2024	10.84	11.07	10.68	10.95	6,099	+0.24(+2.24%)
Feb 05, 2024	10.75	11.19	10.27	10.71	47,828	-0.13(-1.20%)
Feb 02, 2024	10.94	12.13	10.51	10.84	29,448	-0.33(-2.95%)
Feb 01, 2024	10.62	11.17	10.16	11.17	26,875	+0.56(+5.28%)
Jan 31, 2024	10.09	10.70	9.850	10.61	39,531	+0.54(+5.36%)
Jan 30, 2024	9.750	10.63	9.750	10.07	34,945	+0.22(+2.23%)
Jan 29, 2024	9.050	10.04	8.900	9.850	41,815	+0.69(+7.53%)
Jan 26, 2024	8.970	9.450	8.510	9.160	35,863	+0.35(+3.97%)
Jan 25, 2024	9.030	9.070	8.200	8.810	58,740	-0.24(-2.65%)
Jan 24, 2024	8.800	9.425	8.800	9.050	34,134	+0.40(+4.62%)
Jan 23, 2024	8.250	8.680	8.250	8.650	11,948	+0.40(+4.85%)
Jan 22, 2024	8.430	8.880	8.210	8.250	13,274	-0.18(-2.14%)
Jan 19, 2024	8.230	8.965	8.230	8.430	49,944	+0.20(+2.43%)
Jan 18, 2024	9.480	9.490	8.000	8.230	41,510	-1.17(-12.45%)
Jan 17, 2024	9.710	9.728	9.145	9.400	11,921	-0.24(-2.49%)
Jan 16, 2024	9.890	9.800	9.320	9.640	18,656	-0.19(-1.93%)
Jan 12, 2024	10.18	10.52	9.690	9.830	37,800	-0.49(-4.75%)
Jan 11, 2024	12.01	12.01	10.01	10.32	43,366	-1.74(-14.43%)
Jan 10, 2024	12.90	12.90	11.88	12.06	21,445	-0.94(-7.23%)
Jan 09, 2024	11.77	13.45	11.77	13.00	56,605	+0.96(+7.97%)
Jan 08, 2024	11.27	12.09	10.99	12.04	24,183	+0.79(+7.02%)
Jan 05, 2024	10.80	11.59	10.60	11.25	44,965	+0.70(+6.64%)
Jan 04, 2024	9.530	10.81	8.935	10.55	48,605	+1.13(+12.00%)
Jan 03, 2024	8.610	9.730	8.434	9.420	49,221	+0.62(+7.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

The Beachbody Company Inc (NY: BODY )

Historical Prices