QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
NYSE:BODY

Beachbody (BODY) Stock Chart & Stock Price History

$0.32
+0.03 (+10.24%)
(As of 10/2/2023 ET)
Compare
Today's Range
$0.31
▼
$0.40
50-Day Range
$0.28
▼
$0.51
52-Week Range
$0.28
▼
$1.27
Volume
509,553 shs
Average Volume
531,898 shs
Market Capitalization
$100.96 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$0.93
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Beachbody Stock Price Performance

5 Day
Performance
+11.70%
1 Month
Performance
-28.41%
3 Month
Performance
-24.75%
6 Month
Performance
-34.67%
Year-To-Date
Performance
-40.11%
1 Year
Performance
-68.81%
Receive BODY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter


BODY Stock Chart for Monday, October, 2, 2023

BODY Chart by TradingView

Beachbody Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$0.28$0.30
+5.02%		$0.30$0.28522,469 shs$92.24 million
09/28/2023$0.28$0.28
-0.39%		$0.30$0.28233,958 shs$87.83 million
09/27/2023$0.30$0.28
-6.00%		$0.31$0.28483,420 shs$88.18 million
09/26/2023$0.31$0.30
-4.15%		$0.33$0.30221,624 shs$93.80 million
09/25/2023$0.32$0.31
-2.95%		$0.33$0.31211,939 shs$97.87 million
09/22/2023$0.33$0.32
-2.38%		$0.34$0.30392,076 shs$101.34 million
09/21/2023$0.34$0.33
-3.18%		$0.36$0.33135,973 shs$103.81 million
09/20/2023$0.35$0.34
-2.59%		$0.36$0.32289,022 shs$107.22 million
09/19/2023$0.35$0.35
-0.17%		$0.36$0.34307,446 shs$110.06 million
09/18/2023$0.33$0.35
+5.38%		$0.38$0.34624,041 shs$110.25 million
09/15/2023$0.35$0.33
-3.57%		$0.38$0.33380,357 shs$108.50 million
09/14/2023$0.34$0.35
+2.06%		$0.37$0.34166,545 shs$108.50 million
09/13/2023$0.36$0.34
-4.57%		$0.37$0.34430,438 shs$106.31 million
09/12/2023$0.38$0.36
-6.34%		$0.39$0.36237,040 shs$111.41 million
09/11/2023$0.39$0.38
-2.46%		$0.40$0.38233,559 shs$118.95 million
09/08/2023$0.39$0.39$0.40$0.3859,957 shs$121.95 million
09/07/2023$0.39$0.39
-0.51%		$0.40$0.39104,459 shs$121.95 million
09/06/2023$0.45$0.39
-13.22%		$0.45$0.38549,837 shs$122.57 million
09/05/2023$0.44$0.45
+2.66%		$0.46$0.42138,075 shs$141.24 million
09/04/2023$0.44$0.44$0.47$0.41300,500 shs$137.58 million
09/01/2023$0.41$0.44
+7.94%		$0.46$0.41282,998 shs$138.08 million
08/31/2023$0.42$0.41
-1.52%		$0.44$0.41149,775 shs$127.92 million
08/30/2023$0.42$0.42
-1.61%		$0.44$0.41100,471 shs$129.89 million
08/29/2023$0.42$0.42
-0.05%		$0.43$0.40102,048 shs$132.01 million
08/28/2023$0.45$0.42
-5.71%		$0.44$0.41117,801 shs$132.08 million
08/25/2023$0.39$0.44
+11.62%		$0.46$0.38547,724 shs$136.64 million
08/24/2023$0.42$0.39
-6.67%		$0.45$0.39517,096 shs$122.41 million
08/23/2023$0.36$0.42
+15.28%		$0.52$0.342.17 million shs$131.17 million
08/22/2023$0.36$0.36
+1.08%		$0.38$0.34319,416 shs$113.78 million
08/21/2023$0.37$0.36
-1.37%		$0.40$0.34406,805 shs$112.57 million
08/18/2023$0.35$0.36
+4.41%		$0.37$0.35250,047 shs$114.70 million
08/17/2023$0.35$0.35
-2.27%		$0.36$0.35290,131 shs$109.86 million
08/16/2023$0.37$0.35
-4.31%		$0.38$0.35281,957 shs$112.41 million
08/15/2023$0.37$0.37
-0.54%		$0.40$0.36283,081 shs$117.47 million
08/14/2023$0.38$0.37
-3.44%		$0.41$0.36340,981 shs$118.11 million
08/11/2023$0.40$0.38
-4.04%		$0.40$0.37238,861 shs$121.01 million
08/10/2023$0.42$0.40
-5.71%		$0.43$0.37504,508 shs$126.10 million
08/09/2023$0.51$0.42
-17.65%		$0.49$0.411.14 million shs$133.75 million
08/08/2023$0.48$0.51
+6.25%		$0.55$0.47601,030 shs$162.40 million
08/07/2023$0.47$0.48
+1.93%		$0.49$0.46222,507 shs$152.85 million
08/04/2023$0.47$0.47
-0.84%		$0.48$0.46254,779 shs$149.67 million
08/03/2023$0.48$0.47
-1.04%		$0.50$0.47245,390 shs$150.94 million
08/02/2023$0.48$0.48
-0.21%		$0.49$0.47245,390 shs$152.53 million
08/01/2023$0.48$0.48
-0.41%		$0.49$0.47256,507 shs$152.85 million
07/31/2023$0.47$0.48
+2.55%		$0.50$0.46333,237 shs$153.49 million
07/28/2023$0.46$0.47
+2.24%		$0.47$0.46127,433 shs$149.76 million
07/27/2023$0.48$0.46
-4.19%		$0.49$0.45158,022 shs$146.48 million
07/26/2023$0.46$0.48
+5.42%		$0.48$0.45113,729 shs$152.88 million
07/25/2023$0.47$0.46
-2.17%		$0.50$0.45385,764 shs$145.02 million
07/24/2023$0.49$0.47
-5.04%		$0.49$0.46372,425 shs$148.23 million
07/21/2023$0.45$0.49
+8.45%		$0.51$0.44837,523 shs$156.10 million
07/20/2023$0.47$0.45
-3.21%		$0.48$0.44511,557 shs$143.94 million
07/19/2023$0.47$0.47
-0.62%		$0.49$0.46313,690 shs$148.71 million
07/18/2023$0.43$0.47
+9.28%		$0.49$0.43752,046 shs$149.64 million
07/17/2023$0.42$0.43
+2.38%		$0.46$0.41380,661 shs$136.93 million
07/14/2023$0.45$0.42
-7.02%		$0.45$0.42421,332 shs$133.75 million
07/13/2023$0.41$0.45
+10.17%		$0.46$0.39819,140 shs$143.84 million
07/12/2023$0.41$0.41
+1.21%		$0.42$0.39480,906 shs$130.56 million
07/11/2023$0.41$0.41
+0.02%		$0.42$0.40480,906 shs$129 million
07/10/2023$0.42$0.41
-2.50%		$0.43$0.38740,313 shs$128.97 million
07/07/2023$0.37$0.42
+13.11%		$0.42$0.341.69 million shs$132.95 million
07/06/2023$0.42$0.37
-11.89%		$0.43$0.361.39 million shs$117.54 million
07/05/2023$0.42$0.42
-0.26%		$0.44$0.41543,584 shs$133.40 million
07/04/2023$0.42$0.42
-0.02%		$0.44$0.41660,128 shs$133.75 million
07/03/2023$0.42$0.42
+0.36%		$0.44$0.41656,645 shs$133.78 million

Related Companies:
This page (NYSE:BODY) was last updated on 10/2/2023 by MarketBeat.com Staff

My Account -