We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Beachbody Company Inc | NYSE:BODI | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.23 | 2.76% | 8.57 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.7188 | 8.30 | 8.43 | 7,144 | 18:32:27 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 May 2024 | 8.34 | -0.19 | -2.23% | 8.22 | 8.61 | 15,840 |
| 23 May 2024 | 8.53 | -0.19 | -2.18% | 8.22 | 8.9329 | 20,899 |
| 22 May 2024 | 8.72 | -0.58 | -6.24% | 8.62 | 9.34 | 8,853 |
| 21 May 2024 | 9.30 | -0.18 | -1.90% | 8.88 | 9.45 | 17,897 |
| 20 May 2024 | 9.48 | 0.42 | 4.64% | 8.74 | 9.50 | 19,898 |
| 17 May 2024 | 9.06 | 0.42 | 4.86% | 8.50 | 9.19 | 30,753 |
| 16 May 2024 | 8.64 | -0.23 | -2.59% | 8.36 | 8.85 | 13,799 |
| 15 May 2024 | 8.87 | -0.29 | -3.17% | 8.79 | 9.2626 | 19,918 |
| 14 May 2024 | 9.16 | -0.17 | -1.82% | 8.91 | 9.35 | 23,334 |
| 13 May 2024 | 9.33 | -0.10 | -1.06% | 8.90 | 9.90 | 40,378 |
| 10 May 2024 | 9.43 | 0.01 | 0.11% | 8.91 | 9.50 | 37,607 |
| 09 May 2024 | 9.42 | 1.06 | 12.68% | 8.4099 | 9.42 | 20,951 |
| 08 May 2024 | 8.36 | -0.44 | -5.00% | 7.66 | 8.9367 | 44,816 |
| 07 May 2024 | 8.80 | -0.64 | -6.78% | 8.51 | 9.87 | 92,004 |
| 06 May 2024 | 9.44 | -0.33 | -3.38% | 9.44 | 10.12 | 43,254 |
| 03 May 2024 | 9.77 | 0.02 | 0.21% | 9.55 | 9.90 | 6,213 |
| 02 May 2024 | 9.75 | 0.45 | 4.84% | 9.31 | 9.88 | 27,709 |
| 01 May 2024 | 9.30 | -0.20 | -2.11% | 9.30 | 9.80 | 12,082 |
| 30 Apr 2024 | 9.50 | 0.26 | 2.81% | 9.26 | 9.50 | 3,488 |
| 29 Apr 2024 | 9.24 | 0.02 | 0.22% | 8.9741 | 9.24 | 5,959 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.23 | 9.45 | 8.22 | 8.73 | 15,807 | -0.66 | -7.15% |
| 1 Month | 9.26 | 10.12 | 7.66 | 9.06 | 26,286 | -0.69 | -7.45% |
| 3 Months | 7.74 | 11.31 | 6.93 | 9.26 | 19,551 | 0.83 | 10.72% |
| 6 Months | 7.65 | 11.31 | 6.93 | 9.25 | 19,423 | 0.92 | 12.03% |
| 1 Year | 7.65 | 11.31 | 6.93 | 9.25 | 19,423 | 0.92 | 12.03% |
| 3 Years | 7.65 | 11.31 | 6.93 | 9.25 | 19,423 | 0.92 | 12.03% |
| 5 Years | 7.65 | 11.31 | 6.93 | 9.25 | 19,423 | 0.92 | 12.03% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
