-
5 DAY PERFORMANCE
-3.06% -
1 MONTH PERFORMANCE
-15.93% -
3 MONTH PERFORMANCE
-32.38% -
6 MONTH PERFORMANCE
-40.63% -
YEAR-TO-DATE PERFORMANCE
-31.24% -
1 YEAR PERFORMANCE
-59.43%
The Beachbody Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.63 | $5.75 (2.13%) | $6.04 | $5.45 | 27,015 | $39.17 M |
| 09/26/2024 | $5.85 | $5.61 (-4.1%) | $5.85 | $5.61 | 3,900 | $38.22 M |
| 09/25/2024 | $6.08 | $5.85 (-3.78%) | $6.15 | $5.73 | 21,700 | $39.86 M |
| 09/24/2024 | $5.92 | $5.99 (1.18%) | $6.11 | $5.92 | 2,700 | $40.81 M |
| 09/23/2024 | $6.06 | $5.88 (-2.97%) | $6.06 | $5.88 | 4,029 | $40.06 M |
| 09/20/2024 | $6.05 | $6.12 (1.16%) | $6.12 | $6.05 | 7,106 | $41.70 M |
| 09/19/2024 | $6.13 | $6.07 (-0.98%) | $6.19 | $6.05 | 2,033 | $41.35 M |
| 09/18/2024 | $6.10 | $5.99 (-1.8%) | $6.20 | $5.99 | 7,137 | $40.81 M |
| 09/17/2024 | $6.10 | $6.10 (0%) | $6.23 | $6.10 | 9,700 | $41.56 M |
| 09/16/2024 | $6.10 | $6.12 (0.33%) | $6.31 | $6.10 | 4,404 | $41.70 M |
| 09/13/2024 | $6.00 | $6.10 (1.67%) | $6.30 | $6.00 | 9,300 | $41.56 M |
| 09/12/2024 | $6.11 | $6.01 (-1.64%) | $6.15 | $6.00 | 2,825 | $40.95 M |
| 09/11/2024 | $5.90 | $6.01 (1.86%) | $6.22 | $5.90 | 7,302 | $40.95 M |
| 09/10/2024 | $6.06 | $5.92 (-2.31%) | $6.06 | $5.87 | 6,512 | $40.33 M |
| 09/09/2024 | $5.85 | $6.18 (5.64%) | $6.18 | $5.85 | 4,800 | $42.10 M |
| 09/06/2024 | $6.51 | $5.84 (-10.29%) | $6.65 | $5.71 | 24,037 | $39.79 M |
| 09/05/2024 | $6.51 | $6.60 (1.38%) | $6.79 | $6.50 | 17,000 | $44.97 M |
| 09/04/2024 | $6.52 | $6.60 (1.23%) | $6.85 | $6.51 | 22,500 | $44.97 M |
| 09/03/2024 | $6.57 | $6.60 (0.46%) | $6.75 | $6.53 | 5,443 | $44.97 M |
| 08/30/2024 | $6.74 | $6.68 (-0.89%) | $6.85 | $6.61 | 4,705 | $45.51 M |
| 08/29/2024 | $6.66 | $6.75 (1.35%) | $6.76 | $6.66 | 1,905 | $45.99 M |
| 08/28/2024 | $6.78 | $6.78 (0%) | $6.78 | $6.67 | 4,000 | $46.19 M |
| 08/27/2024 | $6.95 | $6.90 (-0.72%) | $6.95 | $6.76 | 1,202 | $47.01 M |
| 08/26/2024 | $7.06 | $7.07 (0.14%) | $7.10 | $7.03 | 3,400 | $48.17 M |
| 08/23/2024 | $7.00 | $7.02 (0.29%) | $7.18 | $6.91 | 11,703 | $47.83 M |
| 08/22/2024 | $6.81 | $6.90 (1.32%) | $7.36 | $6.81 | 11,900 | $47.01 M |
| 08/21/2024 | $7.06 | $6.86 (-2.83%) | $7.06 | $6.78 | 8,340 | $46.74 M |
| 08/20/2024 | $6.73 | $7.17 (6.54%) | $7.44 | $6.73 | 17,733 | $48.85 M |
| 08/19/2024 | $6.90 | $6.85 (-0.72%) | $6.90 | $6.72 | 15,100 | $46.67 M |
| 08/16/2024 | $6.85 | $6.90 (0.73%) | $6.95 | $6.73 | 3,900 | $47.01 M |
| 08/15/2024 | $6.97 | $7.00 (0.43%) | $7.15 | $6.70 | 19,900 | $47.69 M |
| 08/14/2024 | $6.81 | $6.83 (0.29%) | $6.98 | $6.78 | 8,001 | $46.53 M |
| 08/13/2024 | $6.50 | $6.77 (4.15%) | $6.94 | $6.50 | 11,600 | $46.12 M |
| 08/12/2024 | $6.53 | $6.85 (4.9%) | $7.05 | $6.53 | 9,714 | $46.67 M |
| 08/09/2024 | $6.92 | $7.09 (2.46%) | $7.09 | $6.70 | 26,900 | $48.30 M |
| 08/08/2024 | $6.90 | $6.96 (0.87%) | $7.17 | $6.76 | 17,639 | $47.42 M |
| 08/07/2024 | $6.87 | $6.82 (-0.73%) | $7.40 | $6.00 | 12,733 | $46.46 M |
| 08/06/2024 | $7.14 | $7.57 (6.02%) | $7.57 | $7.06 | 17,500 | $51.57 M |
| 08/05/2024 | $6.30 | $7.01 (11.27%) | $7.25 | $6.30 | 17,700 | $47.76 M |
| 08/02/2024 | $7.37 | $7.00 (-5.02%) | $7.37 | $6.98 | 8,500 | $47.33 M |
| 08/01/2024 | $7.00 | $7.49 (7%) | $7.58 | $7.00 | 4,117 | $50.64 M |
| 07/31/2024 | $7.86 | $7.51 (-4.45%) | $7.86 | $7.25 | 22,049 | $50.77 M |
| 07/30/2024 | $7.62 | $7.73 (1.44%) | $7.99 | $7.62 | 5,345 | $52.26 M |
| 07/29/2024 | $7.82 | $7.65 (-2.17%) | $7.98 | $7.65 | 4,133 | $51.72 M |
| 07/26/2024 | $7.85 | $7.86 (0.13%) | $7.90 | $7.81 | 1,700 | $53.14 M |
| 07/25/2024 | $7.57 | $7.79 (2.91%) | $7.88 | $7.57 | 1,311 | $52.67 M |
| 07/24/2024 | $7.53 | $7.68 (1.99%) | $7.90 | $7.40 | 8,100 | $51.92 M |
| 07/23/2024 | $7.52 | $7.63 (1.46%) | $7.96 | $7.50 | 2,800 | $51.58 M |
| 07/22/2024 | $8.09 | $7.59 (-6.18%) | $8.09 | $7.59 | 2,118 | $51.31 M |
| 07/19/2024 | $7.70 | $7.88 (2.34%) | $7.91 | $7.70 | 3,566 | $53.27 M |
| 07/18/2024 | $8.09 | $7.71 (-4.7%) | $8.09 | $7.71 | 2,761 | $52.13 M |
| 07/17/2024 | $7.90 | $7.80 (-1.27%) | $8.03 | $7.70 | 30,808 | $52.73 M |
| 07/16/2024 | $8.11 | $7.93 (-2.22%) | $8.11 | $7.62 | 21,136 | $53.61 M |
| 07/15/2024 | $8.33 | $8.00 (-3.96%) | $8.50 | $7.91 | 35,556 | $54.09 M |
| 07/12/2024 | $8.49 | $8.41 (-0.94%) | $8.60 | $8.38 | 9,555 | $56.86 M |
| 07/11/2024 | $8.42 | $8.50 (0.95%) | $8.61 | $8.42 | 10,418 | $57.47 M |
| 07/10/2024 | $8.36 | $8.54 (2.15%) | $9.40 | $8.36 | 36,673 | $57.74 M |
| 07/09/2024 | $8.45 | $8.50 (0.59%) | $8.63 | $8.36 | 12,937 | $57.47 M |
| 07/08/2024 | $8.18 | $8.56 (4.65%) | $8.81 | $8.18 | 26,704 | $57.87 M |
| 07/05/2024 | $8.28 | $8.21 (-0.85%) | $8.40 | $8.09 | 9,170 | $55.51 M |
| 07/03/2024 | $8.30 | $8.58 (3.37%) | $8.66 | $8.30 | 4,980 | $58.01 M |
| 07/02/2024 | $8.34 | $8.34 (0%) | $8.43 | $8.33 | 3,262 | $56.38 M |
| 07/01/2024 | $8.52 | $8.60 (0.94%) | $8.69 | $8.44 | 10,036 | $58.14 M |
| 06/28/2024 | $8.60 | $8.43 (-1.98%) | $8.70 | $8.43 | 29,177 | $56.99 M |