Dark

BODY
The Beachbody Company, Inc.
stock NYSE

Inactive

Mar 1, 2024

8.14USD-2.046%(-0.17)18,086

Pre-market

0.00USD-100.000%(-8.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-01	8.7299	8.7299	8.0400	8.1400	-2.046%	18,086	0.000%
2024-02-29	8.2500	8.7800	8.2500	8.3100	-0.717%	10,746	-2.046%
2024-02-28	8.6400	8.6400	7.9000	8.3700	-4.343%	18,797	-2.748%
2024-02-27	9.0000	9.1750	8.6300	8.7500	-2.778%	17,385	-6.971%
2024-02-26	8.7000	9.0924	8.6100	9.0000	+0.223%	21,576	-9.556%
2024-02-23	8.3000	9.0400	7.8000	8.9800	+8.323%	41,181	-9.354%
2024-02-22	8.0800	8.6000	8.0800	8.2900	+0.121%	19,632	-1.809%
2024-02-21	8.6000	8.6000	8.0000	8.2800	-3.384%	25,888	-1.691%
2024-02-20	8.9900	9.0000	8.5000	8.5700	-4.989%	11,920	-5.018%
2024-02-16	9.3700	9.3700	8.9801	9.0200	-2.802%	9,433	-9.756%
2024-02-15	10.0000	10.0000	8.9000	9.2800	-7.662%	15,886	-12.284%
2024-02-14	9.2602	10.1300	9.1000	10.0500	+7.257%	12,865	-19.005%
2024-02-13	9.3900	10.0400	9.0100	9.3700	-2.396%	40,281	-13.127%
2024-02-12	9.2000	10.1583	9.2000	9.6000	+2.236%	17,467	-15.208%
2024-02-09	10.0700	10.5168	9.3550	9.3900	-8.658%	19,025	-13.312%
2024-02-08	11.0500	11.0500	10.1600	10.2800	-6.630%	13,398	-20.817%
2024-02-07	10.9100	11.3300	10.8300	11.0100	+0.548%	7,725	-26.067%
2024-02-06	10.8400	11.0700	10.6794	10.9500	+2.241%	6,101	-25.662%
2024-02-05	10.7500	11.1900	10.2700	10.7100	-1.199%	47,828	-23.996%
2024-02-02	10.9400	12.1300	10.5101	10.8400	-2.954%	29,448	-24.908%
2024-02-01	10.6200	11.1700	10.1614	11.1700	+5.278%	26,887	-27.126%
2024-01-31	10.0900	10.7000	9.8500	10.6100	+5.362%	39,531	-23.280%
2024-01-30	9.7500	10.6300	9.7500	10.0700	+2.234%	34,945	-19.166%
2024-01-29	9.0500	10.0400	8.9000	9.8500	+7.533%	41,917	-17.360%
2024-01-26	8.9700	9.4500	8.5100	9.1600	+3.973%	35,863	-11.135%
2024-01-25	9.0300	9.0700	8.2000	8.8100	-2.652%	58,740	-7.605%
2024-01-24	8.8000	9.4250	8.8000	9.0500	+4.624%	34,138	-10.055%
2024-01-23	8.2500	8.6800	8.2500	8.6500	+4.848%	11,969	-5.896%
2024-01-22	8.4300	8.8799	8.2100	8.2500	-2.135%	13,276	-1.333%
2024-01-19	8.2300	8.9653	8.2300	8.4300	+2.430%	49,944	-3.440%
2024-01-18	9.4800	9.4900	8.0000	8.2300	-12.447%	41,511	-1.094%
2024-01-17	9.7100	9.7281	9.1450	9.4000	-2.490%	11,921	-13.404%
2024-01-16	9.8900	9.8900	9.3200	9.6400	-1.933%	18,656	-15.560%
2024-01-12	10.1800	10.5200	9.6900	9.8300	-4.748%	37,800	-17.192%
2024-01-11	12.0100	12.0100	10.0100	10.3200	-14.428%	43,377	-21.124%
2024-01-10	12.9000	12.9000	11.8761	12.0600	-7.231%	21,445	-32.504%
2024-01-09	11.7700	13.4498	11.7700	13.0000	+7.973%	56,606	-37.385%
2024-01-08	11.2700	12.0900	10.9900	12.0400	+7.022%	24,183	-32.392%
2024-01-05	10.8000	11.5900	10.6000	11.2500	+6.635%	44,965	-27.644%
2024-01-04	9.5300	10.8066	8.9350	10.5500	+11.996%	48,613	-22.844%
2024-01-03	8.6100	9.7300	8.4335	9.4200	+7.045%	49,421	-13.588%
2024-01-02	8.2700	8.8300	8.2300	8.8000	+6.152%	26,249	-7.500%
2023-12-29	8.1000	8.4456	8.1000	8.2900	+0.729%	12,080	-1.809%
2023-12-28	8.5100	8.6600	8.0100	8.2300	-4.855%	65,218	-1.094%
2023-12-27	8.6700	9.2400	8.4028	8.6500	-2.149%	26,774	-5.896%
2023-12-26	8.3700	8.8400	8.0001	8.8400	+3.634%	19,936	-7.919%
2023-12-22	8.3700	8.9700	8.3600	8.5300	+1.066%	43,945	-4.572%
2023-12-21	8.6300	8.6905	8.3800	8.4400	-1.746%	16,058	-3.555%
2023-12-20	8.7800	8.8600	8.5000	8.5900	-2.718%	22,695	-5.239%
2023-12-19	8.8000	9.6500	8.6000	8.8300	-1.120%	22,452	-7.814%
2023-12-18	9.0500	9.2400	8.3601	8.9300	-2.404%	25,534	-8.847%
2023-12-15	9.1100	9.3950	8.4500	9.1500	-1.929%	45,496	-11.038%
2023-12-14	9.3500	9.6900	8.5100	9.3300	-1.893%	64,850	-12.755%
2023-12-13	9.8300	9.8300	9.2950	9.5100	-3.058%	21,421	-14.406%
2023-12-12	9.8600	10.0200	9.4100	9.8100	-2.967%	38,370	-17.023%
2023-12-11	10.5800	10.5800	9.8300	10.1100	-10.053%	29,598	-19.486%
2023-12-08	11.9700	11.9700	11.1800	11.2400	-6.255%	17,272	-27.580%
2023-12-07	11.0300	11.9900	11.0200	11.9900	+9.000%	17,407	-32.110%
2023-12-06	9.3000	11.1500	9.3000	11.0000	+17.021%	44,082	-26.000%
2023-12-05	10.1100	10.4270	9.3100	9.4000	-6.094%	18,333	-13.404%
2023-12-04	7.1700	11.0300	7.1000	10.0100	+34.904%	139,152	-18.681%
2023-12-01	7.7001	7.9799	6.7600	7.4201	-4.133%	74,506	+9.702%
2023-11-30	8.6700	8.8300	7.7100	7.7400	-11.945%	20,966	+5.168%
2023-11-29	9.3200	9.3980	8.7100	8.7900	-2.333%	30,980	-7.395%
2023-11-28	9.0200	9.4950	8.7000	9.0000	-2.808%	51,811	-9.556%
2023-11-27	8.0800	12.4037	8.0800	9.2600	+14.604%	352,140	-12.095%
2023-11-24	8.2500	8.8500	7.9600	8.0800	-2.651%	43,540	+0.743%
2023-11-22	6.3100	10.7400	6.3100	8.3000	+10.740%	489,484	-1.928%
2023-11-21	7.5000	7.6450	7.0000	7.4950	+1.765%	15,913	+8.606%
2023-11-20	7.9800	8.2000	6.9500	7.3650	-4.783%	16,980	+10.523%
2023-11-17	8.5000	8.9150	7.5150	7.7350	-3.313%	24,969	+5.236%
2023-11-16	7.6850	8.4599	6.5050	8.0000	+10.269%	51,286	+1.750%
2023-11-15	7.9150	8.2300	7.2500	7.2550	-5.101%	16,690	+12.198%
2023-11-14	7.7850	8.5000	7.5200	7.6450	+1.730%	13,244	+6.475%
2023-11-13	8.0000	8.0000	7.3000	7.5150	-7.508%	15,647	+8.317%
2023-11-10	7.8000	8.5000	7.6400	8.1250	+3.503%	9,855	+0.185%
2023-11-09	8.7500	9.1300	7.8000	7.8500	-7.701%	15,934	+3.694%
2023-11-08	9.0550	10.0450	8.5000	8.5050	-6.074%	16,229	-4.292%
2023-11-07	10.6000	11.7200	9.0550	9.0550	-13.762%	16,016	-10.105%
2023-11-06	10.8750	11.2925	10.5000	10.5000	+2.439%	6,303	-22.476%
2023-11-03	9.1700	11.2450	9.1700	10.2500	+6.715%	5,678	-20.585%
2023-11-02	9.2500	9.7450	9.0500	9.6050	+3.838%	3,839	-15.252%
2023-11-01	10.0000	10.7650	9.2500	9.2500	-11.015%	6,383	-12.000%
2023-10-31	10.7500	10.9950	10.0050	10.3950	+6.126%	2,519	-21.693%
2023-10-30	8.7750	10.0000	8.7750	9.7950	+0.462%	5,815	-16.896%
2023-10-27	10.7350	10.7350	9.5000	9.7500	-3.465%	8,002	-16.513%
2023-10-26	10.3600	10.9550	10.0000	10.1000	-5.431%	12,670	-19.406%
2023-10-25	11.0000	11.2225	10.0850	10.6800	-1.157%	5,016	-23.783%
2023-10-24	12.0000	12.0800	10.6150	10.8050	-8.082%	9,078	-24.665%
2023-10-23	12.0000	12.0100	11.1050	11.7550	-3.568%	9,292	-30.753%
2023-10-20	14.6800	14.6800	11.8200	12.1900	-10.037%	13,121	-33.224%
2023-10-19	14.2450	14.6850	13.5000	13.5500	-7.729%	4,312	-39.926%
2023-10-18	14.5050	15.1150	14.1500	14.6850	+1.276%	5,082	-44.569%
2023-10-17	15.0000	15.6450	14.5000	14.5000	-4.856%	13,020	-43.862%
2023-10-16	15.0000	16.2450	15.0000	15.2400	+1.634%	3,789	-46.588%
2023-10-13	14.5500	15.1800	14.5500	14.9950	-0.033%	4,517	-45.715%
2023-10-12	16.0250	16.2850	14.5500	15.0000	-9.091%	6,429	-45.733%
2023-10-11	17.0300	17.7200	16.4750	16.5000	-2.941%	3,670	-50.667%
2023-10-10	18.2650	18.7950	16.5000	17.0000	-6.926%	5,288	-52.118%
2023-10-09	18.9000	18.9000	17.6400	18.2650	-0.545%	1,392	-55.434%
2023-10-06	18.1250	19.4500	18.0000	18.3650	+8.029%	8,711	-55.677%
2023-10-05	18.2600	18.2600	16.7601	17.0000	-2.829%	4,478	-52.118%
2023-10-04	15.6150	17.9950	15.4750	17.4950	+13.863%	14,039	-53.472%
2023-10-03	15.6600	15.7500	14.4050	15.3650	-4.831%	4,221	-47.022%
2023-10-02	20.0000	20.0000	15.5000	16.1450	+9.458%	10,427	-49.582%
2023-09-29	14.5550	15.2100	14.0000	14.7500	+5.020%	10,454	-44.814%
2023-09-28	15.1950	15.1950	14.0000	14.0450	+0.250%	4,751	-42.043%
2023-09-27	15.0000	15.7000	14.0100	14.0100	-6.600%	9,672	-41.899%
2023-09-26	15.5000	16.4950	15.0000	15.0000	-4.153%	4,435	-45.733%
2023-09-25	15.6400	16.3950	15.5000	15.6500	-2.946%	4,275	-47.987%
2023-09-22	16.5000	17.0000	15.2000	16.1250	-2.861%	7,861	-49.519%
2023-09-21	16.6300	17.9700	16.6000	16.6000	-3.179%	2,723	-50.964%
2023-09-20	16.1000	17.8900	16.1000	17.1450	-2.224%	5,780	-52.523%
2023-09-19	17.0000	18.1950	17.0000	17.5350	+3.147%	6,567	-53.579%
2023-09-18	17.2500	19.0000	16.7500	17.0000	+1.614%	12,483	-52.118%
2023-09-15	17.0000	19.0000	16.7300	16.7300	-3.573%	7,610	-51.345%
2023-09-14	17.0000	18.4800	17.0000	17.3500	+2.059%	3,354	-53.084%
2023-09-13	17.7300	18.3600	17.0000	17.0000	-4.575%	8,609	-52.118%
2023-09-12	19.2900	19.3000	17.8150	17.8150	-6.335%	4,807	-54.308%
2023-09-11	20.0000	20.0000	19.0000	19.0200	-2.462%	5,192	-57.203%
2023-09-08	19.1600	19.8650	19.1600	19.5000	0.000%	1,202	-58.256%
2023-09-07	19.5000	19.9750	19.4900	19.5000	-0.510%	2,496	-58.256%
2023-09-06	21.8950	22.5000	19.0500	19.6000	-13.217%	11,025	-58.469%
2023-09-05	21.0500	23.0000	21.0400	22.5850	+2.659%	2,764	-63.958%
2023-09-01	20.5000	23.2500	20.5000	22.0000	+7.553%	6,011	-63.000%
2023-08-31	20.5000	22.0000	20.2500	20.4550	-1.517%	3,002	-60.205%
2023-08-30	20.7800	22.2000	20.5500	20.7700	-1.611%	2,010	-60.809%
2023-08-29	20.4800	21.3600	19.9405	21.1100	+1.005%	2,044	-61.440%
2023-08-28	21.7300	22.4000	20.6000	20.9000	-6.696%	2,356	-61.053%
2023-08-25	19.0550	23.1650	19.0550	22.4000	+14.432%	10,955	-63.661%
2023-08-24	21.0000	22.2500	19.5500	19.5750	-8.953%	10,439	-58.416%
2023-08-23	17.5750	26.0500	17.1500	21.5000	+20.617%	43,460	-62.140%
2023-08-22	16.5300	18.9000	16.5000	17.8250	-0.419%	6,390	-54.334%
2023-08-21	18.8350	19.7500	16.7500	17.9000	-1.918%	8,156	-54.525%
2023-08-18	18.0000	18.5000	17.5000	18.2500	+5.187%	5,001	-55.397%
2023-08-17	18.0000	18.0500	17.0500	17.3500	-1.700%	5,806	-53.084%
2023-08-16	18.8500	18.8500	17.5000	17.6500	-4.310%	5,645	-53.881%
2023-08-15	18.8600	19.9550	18.0000	18.4450	-0.539%	5,755	-55.869%
2023-08-14	20.1100	20.6950	17.9450	18.5450	-3.437%	6,851	-56.107%
2023-08-11	20.2500	20.2500	18.5000	19.2050	-3.005%	4,777	-57.615%
2023-08-10	20.7500	21.5950	18.5000	19.8000	-5.714%	10,146	-58.889%
2023-08-09	24.7350	24.7350	20.5000	21.0000	-17.647%	22,808	-61.238%
2023-08-08	23.2500	27.5000	23.2500	25.5000	+6.250%	12,164	-68.078%
2023-08-07	23.5450	24.3950	23.0900	24.0000	+1.932%	4,453	-66.083%
2023-08-04	24.1500	24.1500	23.0000	23.5450	-0.654%	5,096	-65.428%
2023-08-03	24.7500	24.7500	23.6000	23.7000	-1.250%	1,860	-65.654%
2023-08-02	24.0050	24.7200	23.5000	24.0000	0.000%	4,908	-66.083%
2023-08-01	23.2500	24.7450	23.2500	24.0000	+4.348%	5,432	-66.083%
2023-07-31	23.7150	24.7500	23.0000	23.0000	-2.128%	6,665	-64.609%
2023-07-28	22.7600	23.5950	22.7600	23.5000	+2.174%	2,549	-65.362%
2023-07-27	22.8850	24.5000	22.6000	23.0000	-4.187%	3,207	-64.609%
2023-07-26	22.5000	24.2450	22.5000	24.0050	+5.424%	2,288	-66.090%
2023-07-25	23.3150	24.8500	22.3000	22.7700	-3.924%	7,716	-64.251%
2023-07-24	25.5000	25.5000	23.1100	23.7000	-3.305%	7,450	-65.654%
2023-07-21	22.0050	25.9600	22.0050	24.5100	+8.045%	16,754	-66.789%
2023-07-20	23.5000	24.0000	22.0500	22.6850	-2.848%	10,235	-64.117%
2023-07-19	23.0200	24.4750	22.7900	23.3500	-0.617%	6,274	-65.139%
2023-07-18	21.5000	24.5000	21.5000	23.4950	+7.014%	15,062	-65.354%
2023-07-17	23.0000	23.0000	20.2500	21.9550	+4.548%	7,614	-62.924%
2023-07-14	21.5000	22.5000	21.0000	21.0000	+0.962%	8,452	-61.238%
2023-07-13	19.6750	23.0000	19.6750	20.8000	+1.463%	16,484	-60.865%
2023-07-12	20.4150	21.0000	19.5500	20.5000	+1.235%	6,255	-60.293%
2023-07-11	19.9500	20.8000	19.3850	20.2500	0.000%	9,618	-59.802%
2023-07-10	20.7700	21.4900	19.0250	20.2500	-2.504%	14,813	-59.802%
2023-07-07	18.0000	20.9950	16.8250	20.7700	+29.813%	33,894	-60.809%
2023-07-06	21.1600	21.4400	16.0000	16.0000	-23.609%	28,190	-49.125%
2023-07-05	21.6100	21.7500	20.5600	20.9450	-0.262%	10,888	-61.136%
2023-07-03	20.5000	21.7500	20.2500	21.0000	+0.334%	13,203	-61.238%
2023-06-30	20.5000	22.0000	20.3200	20.9300	+2.098%	9,194	-61.108%
2023-06-29	20.7200	22.5000	20.2500	20.5000	+1.235%	14,648	-60.293%
2023-06-28	21.4150	21.4150	20.2500	20.2500	-3.110%	19,055	-59.802%
2023-06-27	21.6500	22.3200	20.7550	20.9000	-3.531%	23,282	-61.053%
2023-06-26	22.8150	23.0050	21.6500	21.6650	-5.041%	18,469	-62.428%
2023-06-23	26.0000	27.0000	22.6900	22.8150	-11.979%	229,254	-64.322%
2023-06-22	25.3150	28.5000	24.0000	25.9200	+2.633%	30,698	-68.596%
2023-06-21	23.1900	26.0000	23.0000	25.2550	+7.422%	18,624	-67.769%
2023-06-20	25.3250	26.0000	23.2500	23.5100	-10.761%	22,847	-65.376%
2023-06-16	22.2300	27.7450	22.0000	26.3450	+19.668%	78,343	-69.102%
2023-06-15	22.8800	23.5000	21.6350	22.0150	-2.718%	16,481	-63.025%
2023-06-14	23.0200	24.5000	22.6000	22.6300	-4.635%	11,322	-64.030%
2023-06-13	22.4250	24.4450	22.1000	23.7300	+1.955%	11,092	-65.697%
2023-06-12	22.5000	23.5000	20.9250	23.2750	+0.627%	14,025	-65.027%
2023-06-09	22.7200	23.6000	22.5000	23.1300	+1.270%	5,612	-64.808%
2023-06-08	22.5000	23.7500	22.0000	22.8400	+3.818%	13,904	-64.361%
2023-06-07	21.5000	23.0250	21.1000	22.0000	+0.894%	18,221	-63.000%
2023-06-06	23.1900	24.5000	21.8050	21.8050	-7.626%	14,909	-62.669%
2023-06-05	23.3650	24.0950	23.3650	23.6050	-1.646%	7,102	-65.516%
2023-06-02	23.4200	24.4150	23.4200	24.0000	+6.667%	7,746	-66.083%
2023-06-01	24.0000	24.2500	22.5000	22.5000	-7.369%	7,927	-63.822%
2023-05-31	22.6350	24.5000	22.3200	24.2900	+8.413%	14,981	-66.488%
2023-05-30	22.2500	22.7900	21.9951	22.4050	+1.887%	5,744	-63.669%
2023-05-26	20.5400	22.4950	20.5000	21.9900	+2.279%	8,220	-62.983%
2023-05-25	22.9500	22.9500	21.1000	21.5000	-2.956%	7,678	-62.140%
2023-05-24	21.8750	22.8350	21.0000	22.1550	+2.097%	7,245	-63.259%
2023-05-23	21.5800	23.0000	21.5050	21.7000	-4.279%	9,167	-62.488%
2023-05-22	22.5000	23.3350	22.2800	22.6700	-0.461%	7,189	-64.094%
2023-05-19	23.1400	23.1400	22.0650	22.7750	+0.619%	7,541	-64.259%
2023-05-18	22.6000	22.9000	22.2200	22.6350	+0.355%	5,680	-64.038%
2023-05-17	22.5000	23.0000	20.8450	22.5550	+0.178%	11,098	-63.910%
2023-05-16	22.5700	22.9350	22.1150	22.5150	-1.895%	6,631	-63.846%
2023-05-15	22.3850	22.9950	22.2100	22.9500	+1.526%	3,512	-64.532%
2023-05-12	22.5000	23.9700	22.2500	22.6050	+0.133%	5,957	-63.990%
2023-05-11	23.2550	24.0000	22.5000	22.5750	-3.936%	6,160	-63.942%
2023-05-10	23.9650	23.9650	22.2950	23.5000	0.000%	6,968	-65.362%
2023-05-09	24.0000	24.0000	22.0000	23.5000	-2.104%	4,750	-65.362%
2023-05-08	21.9350	24.5000	21.9350	24.0050	+6.665%	7,431	-66.090%
2023-05-05	23.7650	23.7650	21.5000	22.5050	-8.143%	9,313	-63.830%
2023-05-04	22.5000	24.5000	21.5700	24.5000	+7.692%	9,661	-66.776%
2023-05-03	22.8800	23.3750	22.2700	22.7500	+0.597%	3,555	-64.220%
2023-05-02	22.6800	23.7400	22.1350	22.6150	-1.180%	4,582	-64.006%
2023-05-01	23.5000	24.0500	22.5000	22.8850	-1.907%	2,564	-64.431%
2023-04-28	23.0000	24.0000	22.4250	23.3300	+2.392%	5,945	-65.109%
2023-04-27	23.1850	24.5000	22.0600	22.7850	+0.640%	6,032	-64.275%
2023-04-26	24.5000	25.5000	22.3250	22.6400	-5.430%	5,511	-64.046%
2023-04-25	23.5000	25.0550	22.5000	23.9400	+4.110%	7,302	-65.998%
2023-04-24	22.5050	23.3750	21.9000	22.9950	+6.458%	5,082	-64.601%
2023-04-21	22.1850	23.3700	21.1400	21.6000	-4.867%	14,129	-62.315%
2023-04-20	23.6300	23.8664	22.4000	22.7050	-2.908%	6,352	-64.149%
2023-04-19	23.7800	24.5000	22.5750	23.3850	-1.392%	3,292	-65.191%
2023-04-18	23.6250	24.5000	22.5000	23.7150	+1.173%	10,057	-65.676%
2023-04-17	22.5000	24.4400	22.5000	23.4400	+3.717%	13,339	-65.273%
2023-04-14	22.8800	24.9900	22.2750	22.6000	+0.200%	9,147	-63.982%
2023-04-13	22.2850	23.5450	22.0000	22.5550	+1.076%	5,706	-63.910%
2023-04-12	23.5250	24.7500	22.2550	22.3150	-7.060%	7,180	-63.522%
2023-04-11	23.5250	24.7750	22.7250	24.0100	+2.475%	7,787	-66.097%
2023-04-10	26.0000	26.0000	23.0050	23.4300	-9.885%	6,688	-65.258%
2023-04-06	25.0000	26.6450	23.7500	26.0000	+5.051%	3,226	-68.692%
2023-04-05	25.7050	26.3300	24.1500	24.7500	-6.604%	4,227	-67.111%
2023-04-04	23.2550	26.5000	23.0150	26.5000	+13.369%	5,472	-69.283%
2023-04-03	24.3750	25.9650	22.5500	23.3750	-3.049%	7,286	-65.176%
2023-03-31	24.5000	27.3950	23.4950	24.1100	-2.032%	8,766	-66.238%
2023-03-30	24.5000	25.4750	23.7500	24.6100	+2.243%	8,209	-66.924%
2023-03-29	24.4250	25.2500	23.9950	24.0700	-1.332%	3,631	-66.182%
2023-03-28	26.5000	26.5000	24.1150	24.3950	-1.673%	1,991	-66.633%
2023-03-27	23.3400	25.5000	23.2600	24.8100	+6.162%	6,474	-67.191%
2023-03-24	23.9150	25.9149	21.0000	23.3700	-1.930%	19,393	-65.169%
2023-03-23	25.5000	26.2650	23.5000	23.8300	-0.397%	5,263	-65.841%
2023-03-22	26.0000	26.4300	23.5450	23.9250	-8.404%	9,085	-65.977%
2023-03-21	25.5000	27.3500	24.5500	26.1200	+3.425%	9,797	-68.836%
2023-03-20	25.6150	27.1600	25.0000	25.2550	+0.557%	10,428	-67.769%
2023-03-17	28.3750	29.9750	25.0000	25.1150	-11.954%	16,942	-67.589%
2023-03-16	29.5000	29.5050	28.5000	28.5250	-1.655%	8,136	-71.464%
2023-03-15	29.6800	32.5000	29.0000	29.0050	-17.482%	13,449	-71.936%
2023-03-14	38.0000	38.0000	35.0000	35.1500	-1.000%	10,610	-76.842%
2023-03-13	35.7400	36.2500	34.1150	35.5050	-2.739%	5,189	-77.074%
2023-03-10	42.5000	43.4950	35.1400	36.5050	-14.106%	10,711	-77.702%
2023-03-09	42.0000	44.5000	41.0500	42.5000	+3.684%	12,116	-80.847%
2023-03-08	42.5000	42.5000	40.9900	40.9900	-1.360%	10,123	-80.141%
2023-03-07	38.0500	42.3000	36.8950	41.5550	+9.355%	14,045	-80.412%
2023-03-06	35.9950	38.4800	34.3650	38.0000	+7.909%	9,237	-78.579%
2023-03-03	35.0000	36.2000	34.5050	35.2150	+1.748%	7,112	-76.885%
2023-03-02	32.1200	35.0000	32.1200	34.6100	+7.036%	6,135	-76.481%
2023-03-01	33.5100	34.1700	31.3100	32.3350	+0.186%	10,685	-74.826%
2023-02-28	36.4400	36.4400	32.2750	32.2750	-7.468%	46,163	-74.779%
2023-02-27	33.1350	34.9900	32.5600	34.8800	+9.000%	8,897	-76.663%
2023-02-24	32.5000	33.5000	31.4050	32.0000	-3.192%	6,612	-74.563%
2023-02-23	32.5000	33.9900	31.7950	33.0550	+1.692%	5,289	-75.374%
2023-02-22	32.5200	33.5000	31.0000	32.5050	+4.686%	6,721	-74.958%
2023-02-21	32.9600	34.0150	31.0500	31.0500	-10.117%	7,014	-73.784%
2023-02-17	35.4950	35.4950	33.0500	34.5450	-0.145%	5,554	-76.437%
2023-02-16	32.7850	36.0000	32.5000	34.5950	+2.352%	9,257	-76.471%
2023-02-15	29.5000	34.8850	29.5000	33.8000	+6.339%	10,145	-75.917%
2023-02-14	30.7500	32.0600	30.0000	31.7850	+2.931%	5,479	-74.390%
2023-02-13	28.9650	31.3450	28.9650	30.8800	+4.572%	7,210	-73.640%
2023-02-10	28.0000	30.5000	27.6400	29.5300	+5.596%	13,767	-72.435%
2023-02-09	30.0000	31.0000	27.9100	27.9650	-6.783%	13,320	-70.892%
2023-02-08	31.4550	31.4850	29.5000	30.0000	-0.233%	9,627	-72.867%
2023-02-07	32.5000	32.9950	29.5000	30.0700	-7.548%	11,908	-72.930%
2023-02-06	33.5000	35.7950	32.5000	32.5250	-4.591%	4,558	-74.973%
2023-02-03	35.0000	36.5650	34.0900	34.0900	-1.360%	8,565	-76.122%
2023-02-02	32.0000	37.2850	32.0000	34.5600	+4.395%	18,874	-76.447%
2023-02-01	31.4950	34.8950	30.5000	33.1050	+6.584%	12,797	-75.412%
2023-01-31	30.1900	31.5000	30.0450	31.0600	+2.306%	5,511	-73.793%
2023-01-30	31.7950	31.7950	30.0000	30.3600	-2.552%	5,153	-73.188%
2023-01-27	30.6200	31.8000	30.2000	31.1550	-1.299%	3,634	-73.873%
2023-01-26	31.9750	32.3800	30.0000	31.5650	+3.424%	5,385	-74.212%
2023-01-25	28.1050	30.8850	28.1050	30.5200	+6.157%	5,988	-73.329%
2023-01-24	30.0000	30.0000	27.7550	28.7500	+1.250%	8,228	-71.687%
2023-01-23	30.3450	31.5000	28.0000	28.3950	-6.519%	12,837	-71.333%
2023-01-20	30.9850	30.9850	29.1000	30.3750	+4.723%	6,633	-73.202%
2023-01-19	32.0000	32.0000	28.6050	29.0050	-9.146%	4,976	-71.936%
2023-01-18	33.0000	35.0000	31.4950	31.9250	-4.359%	6,786	-74.503%
2023-01-17	33.8250	35.0500	32.5000	33.3800	-2.965%	6,403	-75.614%
2023-01-13	36.0000	36.0000	33.4800	34.4000	-4.815%	5,106	-76.337%
2023-01-12	33.9000	36.5000	32.6500	36.1400	+8.610%	7,292	-77.476%
2023-01-11	35.6500	37.3450	32.5000	33.2750	-3.045%	11,022	-75.537%
2023-01-10	28.3600	35.6500	27.0000	34.3200	+25.187%	15,178	-76.282%
2023-01-09	26.6100	29.0050	26.5800	27.4150	+4.958%	6,931	-70.308%
2023-01-06	26.3200	27.5350	25.0150	26.1200	+2.431%	5,066	-68.836%
2023-01-05	27.9800	27.9800	25.5000	25.5000	-5.415%	6,196	-68.078%
2023-01-04	28.6900	28.6900	26.5000	26.9600	+2.490%	3,690	-69.807%
2023-01-03	27.1300	29.0000	26.1250	26.3050	+0.019%	7,396	-69.055%
2022-12-30	25.0000	26.8500	25.0000	26.3000	+0.478%	8,460	-69.049%
2022-12-29	26.5750	27.0000	25.5000	26.1750	-1.930%	12,409	-68.902%
2022-12-28	25.0000	27.3850	25.0000	26.6900	+3.893%	12,424	-69.502%
2022-12-27	26.1300	28.1700	25.0105	25.6900	-5.915%	14,521	-68.315%
2022-12-23	28.5000	29.7950	26.6750	27.3050	-4.695%	11,304	-70.189%
2022-12-22	29.4250	30.9100	28.0000	28.6500	-4.643%	8,544	-71.588%
2022-12-21	35.4950	35.4950	30.0000	30.0450	-8.147%	10,983	-72.907%
2022-12-20	33.3300	34.5000	32.0000	32.7100	-4.538%	8,294	-75.115%
2022-12-19	37.5000	37.5000	33.7500	34.2650	-8.639%	7,729	-76.244%
2022-12-16	37.6650	39.0000	36.5000	37.5050	-1.948%	21,024	-78.296%
2022-12-15	38.0500	39.4950	38.0000	38.2500	-1.923%	4,544	-78.719%
2022-12-14	39.9950	40.7950	38.0100	39.0000	-2.402%	8,711	-79.128%
2022-12-13	40.4950	42.5000	39.0000	39.9600	+2.765%	5,303	-79.630%
2022-12-12	41.0000	41.5000	37.1650	38.8850	-5.205%	9,405	-79.066%
2022-12-09	37.5000	42.0000	37.5000	41.0200	+3.769%	6,752	-80.156%
2022-12-08	38.0000	41.3750	38.0000	39.5300	+3.522%	5,139	-79.408%
2022-12-07	38.5450	40.3750	37.5051	38.1850	-4.418%	4,258	-78.683%
2022-12-06	35.7850	43.2500	34.7550	39.9500	+12.409%	19,818	-79.625%
2022-12-05	35.6750	36.5000	34.5000	35.5400	+1.543%	14,570	-77.096%
2022-12-02	35.1000	36.0100	34.1550	35.0000	0.000%	29,826	-76.743%
2022-12-01	35.7000	36.5050	34.6400	35.0000	0.000%	23,253	-76.743%
2022-11-30	35.0000	36.5000	34.5000	35.0000	0.000%	23,748	-76.743%
2022-11-29	35.7500	36.0000	34.6450	35.0000	0.000%	8,452	-76.743%
2022-11-28	38.5000	40.4950	34.5000	35.0000	-9.221%	19,921	-76.743%
2022-11-25	39.8850	40.0000	38.1750	38.5550	+1.461%	2,512	-78.887%
2022-11-23	39.3750	41.2300	35.1500	38.0000	-2.263%	5,658	-78.579%
2022-11-22	40.0000	40.9500	37.2000	38.8800	-1.545%	6,399	-79.064%
2022-11-21	40.0000	41.9250	38.5500	39.4900	-1.287%	8,373	-79.387%
2022-11-18	44.9300	44.9300	39.8500	40.0050	-4.042%	5,963	-79.653%
2022-11-17	43.0000	44.0000	41.2475	41.6900	-3.047%	5,952	-80.475%
2022-11-16	43.0000	45.7500	42.7000	43.0000	-3.652%	6,085	-81.070%
2022-11-15	46.4950	46.5000	43.0000	44.6300	-0.168%	11,569	-81.761%
2022-11-14	44.4000	45.8350	43.5400	44.7050	+0.653%	7,212	-81.792%
2022-11-11	46.4950	46.5000	43.4200	44.4150	-3.446%	10,630	-81.673%
2022-11-10	44.8900	48.6450	42.7750	46.0000	+6.408%	19,942	-82.304%
2022-11-09	46.0000	46.0000	42.5000	43.2300	-6.114%	10,734	-81.170%
2022-11-08	45.0000	47.0000	43.5000	46.0450	+2.607%	9,451	-82.322%
2022-11-07	44.5000	45.5000	44.5000	44.8750	-1.319%	7,542	-81.861%
2022-11-04	45.7650	46.5000	44.5000	45.4750	-0.764%	7,117	-82.100%
2022-11-03	46.8500	47.0000	44.7500	45.8250	-2.188%	7,503	-82.237%
2022-11-02	48.5000	51.0000	44.9750	46.8500	-5.620%	18,094	-82.625%
2022-11-01	51.5000	52.5000	48.3650	49.6400	-1.703%	11,541	-83.602%
2022-10-31	48.7500	51.5000	47.5350	50.5000	+2.663%	12,236	-83.881%
2022-10-28	49.5000	51.0000	48.0000	49.1900	-2.594%	8,169	-83.452%
2022-10-27	50.0000	54.0000	49.7500	50.5000	+1.958%	8,281	-83.881%
2022-10-26	50.5000	51.5000	49.2900	49.5300	-1.921%	9,857	-83.566%
2022-10-25	47.5000	51.0000	45.5000	50.5000	+8.836%	16,364	-83.881%
2022-10-24	50.5000	51.2500	45.5000	46.4000	-9.020%	21,936	-82.457%
2022-10-21	54.5000	54.5000	50.0000	51.0000	-4.673%	29,044	-84.039%
2022-10-20	55.0000	59.0050	52.0000	53.5000	0.000%	8,741	-84.785%
2022-10-19	58.0000	58.0000	53.0000	53.5000	-6.957%	9,232	-84.785%
2022-10-18	62.5000	62.7500	57.0000	57.5000	-4.167%	9,122	-85.843%
2022-10-17	60.5000	61.5000	58.5000	60.0000	+3.448%	5,920	-86.433%
2022-10-14	57.0000	59.0000	53.5000	58.0000	+2.655%	6,671	-85.966%
2022-10-13	51.5000	59.0000	50.5000	56.5000	+5.607%	9,730	-85.593%
2022-10-12	53.5000	55.0000	52.8250	53.5000	+0.943%	4,670	-84.785%
2022-10-11	56.5000	57.0000	52.0000	53.0000	-6.195%	5,400	-84.642%
2022-10-10	56.0000	57.0000	54.5000	56.5000	+2.727%	2,553	-85.593%
2022-10-07	58.5000	59.0000	53.0000	55.0000	-6.780%	4,418	-85.200%
2022-10-06	60.5000	63.4550	58.5000	59.0000	-1.667%	7,461	-86.203%
2022-10-05	57.5000	60.0000	56.5050	60.0000	+3.448%	11,119	-86.433%
2022-10-04	52.0000	59.5000	50.5000	58.0000	+13.725%	13,118	-85.966%
2022-10-03	54.0000	55.0000	50.5000	51.0000	+0.990%	8,513	-84.039%
2022-09-30	50.5000	55.0000	50.0000	50.5000	0.000%	7,462	-83.881%
2022-09-29	56.5000	57.0000	50.0000	50.5000	-9.009%	10,967	-83.881%
2022-09-28	54.5000	57.0000	53.0000	55.5000	+2.778%	7,438	-85.333%
2022-09-27	54.0000	57.5000	53.5000	54.0000	+2.857%	7,692	-84.926%
2022-09-26	57.0000	59.5000	52.5000	52.5000	-7.895%	12,262	-84.495%
2022-09-23	59.0000	61.0000	56.0000	57.0000	-5.785%	5,897	-85.719%
2022-09-22	58.5000	62.2500	57.5000	60.5000	+1.681%	7,581	-86.545%
2022-09-21	59.5000	61.7500	58.0450	59.5000	+0.847%	4,231	-86.319%
2022-09-20	59.5000	59.5000	58.0000	59.0000	-1.667%	5,278	-86.203%
2022-09-19	59.0000	60.5000	59.0000	60.0000	+4.348%	5,232	-86.433%
2022-09-16	60.5000	61.5000	56.0000	57.5000	-8.000%	23,340	-85.843%
2022-09-15	64.0000	67.7500	61.5000	62.5000	-3.101%	6,441	-86.976%
2022-09-14	63.0000	66.2500	63.0000	64.5000	-0.769%	5,846	-87.380%
2022-09-13	66.5000	67.5000	62.0000	65.0000	-5.797%	7,720	-87.477%
2022-09-12	63.5000	70.5000	63.5000	69.0000	+8.661%	6,741	-88.203%

.dark-mode .QqftT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqftT4{ color: #333333; background-color: white; border: 2px solid #333333; }BODYThe Beachbody Company, Inc.stock NYSE

BODY
The Beachbody Company, Inc.
stock NYSE