The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
3.590
-0.110 (-2.97%)
May 30, 2025, 1:11 PM - Market open
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.64 | 3.70 | 3.41 | 3.59 | - | -2.97% | 45,203 |
| May 29, 2025 | 3.63 | 3.75 | 3.63 | 3.70 | 3.70 | 3.06% | 5,229 |
| May 28, 2025 | 3.50 | 3.65 | 3.50 | 3.59 | 3.59 | 2.57% | 6,925 |
| May 27, 2025 | 3.72 | 3.75 | 3.38 | 3.50 | 3.50 | -4.11% | 31,740 |
| May 23, 2025 | 3.90 | 3.90 | 3.61 | 3.65 | 3.65 | -4.95% | 25,771 |
| May 22, 2025 | 3.77 | 3.96 | 3.71 | 3.84 | 3.84 | 1.86% | 11,858 |
| May 21, 2025 | 3.95 | 4.11 | 3.72 | 3.77 | 3.77 | -4.31% | 80,736 |
| May 20, 2025 | 3.68 | 4.50 | 3.68 | 3.94 | 3.94 | 7.07% | 146,994 |
| May 19, 2025 | 4.17 | 4.17 | 3.60 | 3.68 | 3.68 | -5.88% | 34,403 |
| May 16, 2025 | 4.60 | 4.60 | 3.91 | 3.91 | 3.91 | -15.00% | 30,788 |
| May 15, 2025 | 5.30 | 5.30 | 4.42 | 4.60 | 4.60 | -2.34% | 26,405 |
| May 14, 2025 | 4.88 | 5.07 | 4.71 | 4.71 | 4.71 | -8.63% | 17,355 |
| May 13, 2025 | 5.12 | 5.36 | 4.85 | 5.16 | 5.16 | -0.29% | 4,636 |
| May 12, 2025 | 4.95 | 5.30 | 4.86 | 5.17 | 5.17 | 4.44% | 5,616 |
| May 9, 2025 | 5.19 | 5.22 | 4.95 | 4.95 | 4.95 | -4.07% | 5,302 |
| May 8, 2025 | 4.82 | 5.46 | 4.82 | 5.16 | 5.16 | 5.09% | 11,008 |
| May 7, 2025 | 4.40 | 5.00 | 4.13 | 4.91 | 4.91 | 17.75% | 139,471 |
| May 6, 2025 | 4.17 | 4.26 | 4.05 | 4.17 | 4.17 | -0.71% | 5,153 |
| May 5, 2025 | 4.10 | 4.44 | 3.79 | 4.20 | 4.20 | 1.20% | 45,010 |
| May 2, 2025 | 3.93 | 4.17 | 3.85 | 4.15 | 4.15 | 8.92% | 20,276 |
| May 1, 2025 | 3.81 | 3.88 | 3.75 | 3.81 | 3.81 | 1.60% | 7,160 |
| Apr 30, 2025 | 4.23 | 4.28 | 3.70 | 3.75 | 3.75 | -11.76% | 19,089 |
| Apr 29, 2025 | 4.30 | 4.30 | 4.17 | 4.25 | 4.25 | -0.70% | 7,893 |
| Apr 28, 2025 | 4.34 | 4.38 | 4.15 | 4.28 | 4.28 | -2.06% | 8,954 |
| Apr 25, 2025 | 4.50 | 4.52 | 4.24 | 4.37 | 4.37 | -5.00% | 6,880 |
| Apr 24, 2025 | 4.71 | 4.71 | 4.31 | 4.60 | 4.60 | -2.13% | 14,336 |
| Apr 23, 2025 | 3.93 | 5.00 | 3.92 | 4.70 | 4.70 | 20.51% | 30,863 |
| Apr 22, 2025 | 3.84 | 4.08 | 3.77 | 3.90 | 3.90 | 2.09% | 66,423 |
| Apr 21, 2025 | 3.77 | 4.00 | 3.77 | 3.82 | 3.82 | -1.04% | 21,101 |
| Apr 17, 2025 | 4.08 | 4.15 | 3.77 | 3.86 | 3.86 | -0.26% | 19,615 |
| Apr 16, 2025 | 4.01 | 4.06 | 3.72 | 3.87 | 3.87 | -4.44% | 13,031 |
| Apr 15, 2025 | 4.49 | 4.78 | 3.73 | 4.05 | 4.05 | -8.78% | 25,700 |
| Apr 14, 2025 | 4.86 | 4.98 | 4.40 | 4.44 | 4.44 | -9.39% | 25,809 |
| Apr 11, 2025 | 4.90 | 5.23 | 4.86 | 4.90 | 4.90 | - | 6,393 |
| Apr 10, 2025 | 5.27 | 5.29 | 4.81 | 4.90 | 4.90 | -9.76% | 15,508 |
| Apr 9, 2025 | 5.05 | 5.54 | 4.87 | 5.43 | 5.43 | 7.31% | 27,001 |
| Apr 8, 2025 | 5.00 | 5.40 | 5.00 | 5.06 | 5.06 | 1.20% | 15,320 |
| Apr 7, 2025 | 5.29 | 5.55 | 4.90 | 5.00 | 5.00 | -8.26% | 23,144 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.03 | 5.45 | 5.45 | -9.32% | 24,942 |
| Apr 3, 2025 | 6.49 | 6.80 | 6.01 | 6.01 | 6.01 | -5.65% | 6,766 |
| Apr 2, 2025 | 7.20 | 7.20 | 6.11 | 6.37 | 6.37 | -12.14% | 27,012 |
| Apr 1, 2025 | 7.55 | 7.55 | 7.05 | 7.25 | 7.25 | -3.20% | 7,647 |
| Mar 31, 2025 | 7.20 | 7.49 | 7.16 | 7.49 | 7.49 | 0.94% | 6,952 |
| Mar 28, 2025 | 7.76 | 7.93 | 7.18 | 7.42 | 7.42 | -7.25% | 13,655 |
| Mar 27, 2025 | 7.77 | 8.16 | 7.59 | 8.00 | 8.00 | 6.10% | 34,348 |
| Mar 26, 2025 | 7.93 | 7.93 | 7.50 | 7.54 | 7.54 | -5.16% | 7,699 |
| Mar 25, 2025 | 7.59 | 8.20 | 7.40 | 7.95 | 7.95 | 1.15% | 16,454 |
| Mar 24, 2025 | 7.10 | 7.90 | 7.08 | 7.86 | 7.86 | 10.55% | 13,073 |
| Mar 21, 2025 | 7.85 | 7.85 | 6.61 | 7.11 | 7.11 | -8.26% | 14,556 |
| Mar 20, 2025 | 7.05 | 7.89 | 7.05 | 7.75 | 7.75 | 5.44% | 11,006 |