The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
6.25
-0.08 (-1.27%)
Nov 21, 2024, 12:53 PM EST - Market open

The Beachbody Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.156.486.156.336.332.10%8,123
Nov 19, 20246.356.466.156.206.20-0.96%12,808
Nov 18, 20246.606.666.246.266.26-5.30%17,408
Nov 15, 20246.616.886.526.616.61-2.94%54,795
Nov 14, 20246.517.156.296.816.815.91%35,811
Nov 13, 20246.486.656.316.436.43-0.62%12,715
Nov 12, 20246.466.796.356.476.47-2.85%18,464
Nov 11, 20246.466.706.196.666.661.52%21,248
Nov 8, 20246.206.566.116.566.565.81%15,533
Nov 7, 20246.036.396.016.206.202.99%6,615
Nov 6, 20246.376.495.446.026.02-3.06%40,282
Nov 5, 20246.276.376.076.216.21-0.96%8,226
Nov 4, 20246.196.326.006.276.274.50%20,159
Nov 1, 20246.156.315.906.006.00-1.80%4,565
Oct 31, 20246.436.505.906.116.11-4.98%31,953
Oct 30, 20246.606.796.306.436.43-3.16%15,268
Oct 29, 20246.606.726.606.646.64-0.75%6,467
Oct 28, 20246.436.776.356.696.694.04%11,968
Oct 25, 20246.406.476.396.436.430.63%5,792
Oct 24, 20246.356.526.306.396.39-1.08%6,710
Oct 23, 20246.566.566.306.466.46-1.52%7,487
Oct 22, 20246.286.606.286.566.561.55%14,284
Oct 21, 20246.676.846.246.466.46-4.44%15,591
Oct 18, 20246.796.986.646.766.761.50%10,749
Oct 17, 20246.716.976.616.666.66-2.49%25,891
Oct 16, 20246.646.886.646.836.831.79%9,602
Oct 15, 20246.726.946.696.716.71-0.74%11,961
Oct 14, 20246.917.126.686.766.76-4.11%15,545
Oct 11, 20246.797.066.797.057.053.22%10,559
Oct 10, 20246.916.986.696.836.83-2.57%20,361
Oct 9, 20246.907.056.757.017.011.74%23,466
Oct 8, 20247.087.156.626.896.89-3.64%55,632
Oct 7, 20246.947.786.807.157.153.03%76,305
Oct 4, 20247.147.476.666.946.94-2.80%40,623
Oct 3, 20246.858.356.787.147.145.15%151,369
Oct 2, 20245.556.975.146.796.7925.74%102,113
Oct 1, 20246.867.405.325.405.40-5.59%388,096
Sep 30, 20245.626.025.555.725.72-0.52%2,396
Sep 27, 20245.636.045.455.755.752.50%27,015
Sep 26, 20245.855.855.615.615.61-4.10%3,870
Sep 25, 20246.086.155.735.855.85-2.34%21,678
Sep 24, 20245.926.115.925.995.991.92%2,679
Sep 23, 20246.066.065.885.885.88-3.97%4,029
Sep 20, 20246.056.126.056.126.120.91%7,106
Sep 19, 20246.136.196.056.076.071.25%2,033
Sep 18, 20246.106.205.995.995.99-1.80%7,137
Sep 17, 20246.106.236.106.106.10-0.33%9,682
Sep 16, 20246.106.316.106.126.120.33%4,404
Sep 13, 20246.006.306.006.106.101.50%9,299
Sep 12, 20246.116.156.006.016.01-2,825
Sep 11, 20245.906.225.906.016.011.52%7,302
Sep 10, 20246.066.065.875.925.92-4.21%6,512
Sep 9, 20245.856.185.856.186.185.82%4,760
Sep 6, 20246.516.655.715.845.84-11.52%24,037
Sep 5, 20246.516.796.506.606.60-16,987
Sep 4, 20246.526.856.516.606.60-22,482
Sep 3, 20246.576.756.536.606.60-1.20%5,443
Aug 30, 20246.746.856.616.686.68-1.04%4,705
Aug 29, 20246.666.766.666.756.75-0.44%1,905
Aug 28, 20246.786.786.676.786.78-1.74%3,963
Aug 27, 20246.956.956.776.906.90-2.40%1,202
Aug 26, 20247.067.107.047.077.070.71%3,386
Aug 23, 20247.007.186.917.027.021.74%11,703
Aug 22, 20246.817.366.816.906.900.58%11,876
Aug 21, 20247.067.066.786.866.86-4.32%8,340
Aug 20, 20246.737.446.737.177.174.67%17,733
Aug 19, 20246.906.906.726.856.85-0.72%15,085
Aug 16, 20246.856.956.736.906.90-1.43%3,851
Aug 15, 20246.977.156.707.007.002.49%19,879
Aug 14, 20246.816.986.786.836.830.89%8,001
Aug 13, 20246.506.946.506.776.77-1.17%11,597
Aug 12, 20246.537.056.536.856.85-3.39%9,714
Aug 9, 20246.927.096.707.097.091.87%26,888
Aug 8, 20246.907.176.766.966.962.05%17,639
Aug 7, 20246.877.406.006.826.82-9.91%12,733
Aug 6, 20247.147.577.067.577.577.99%17,472
Aug 5, 20246.307.256.307.017.010.14%17,660
Aug 2, 20247.377.376.987.007.00-6.54%8,465
Aug 1, 20247.007.587.007.497.49-0.27%4,117
Jul 31, 20247.867.867.257.517.51-2.85%22,049
Jul 30, 20247.627.997.627.737.731.05%5,345
Jul 29, 20247.827.987.657.657.65-2.67%4,133
Jul 26, 20247.857.907.817.867.860.90%1,666
Jul 25, 20247.577.887.577.797.791.43%1,311
Jul 24, 20247.537.907.407.687.680.66%8,084
Jul 23, 20247.527.967.507.637.630.53%2,757
Jul 22, 20248.098.097.597.597.59-3.68%2,118
Jul 19, 20247.707.917.707.887.882.20%3,566
Jul 18, 20248.098.097.717.717.71-1.15%2,761
Jul 17, 20247.908.037.707.807.80-1.64%30,808
Jul 16, 20248.118.117.627.937.93-0.88%21,136
Jul 15, 20248.338.507.918.008.00-4.88%35,556
Jul 12, 20248.498.608.388.418.41-1.06%9,555
Jul 11, 20248.428.618.428.508.50-0.47%10,418
Jul 10, 20248.369.408.368.548.540.47%36,673
Jul 9, 20248.458.638.368.508.50-0.70%12,937
Jul 8, 20248.188.818.188.568.564.26%26,704
Jul 5, 20248.288.408.098.218.21-4.31%9,170
Jul 3, 20248.308.668.308.588.582.88%4,980
Jul 2, 20248.348.438.338.348.34-3.02%3,262