The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
5.22
+0.06 (1.16%)
May 9, 2025, 9:50 AM - Market open

The Beachbody Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20254.825.464.825.165.165.09%11,008
May 7, 20254.405.004.134.914.9117.75%139,471
May 6, 20254.174.264.054.174.17-0.71%5,153
May 5, 20254.104.443.794.204.201.20%45,010
May 2, 20253.934.173.854.154.158.92%20,276
May 1, 20253.813.883.753.813.811.60%7,160
Apr 30, 20254.234.283.703.753.75-11.76%19,089
Apr 29, 20254.304.304.174.254.25-0.70%7,893
Apr 28, 20254.344.384.154.284.28-2.06%8,954
Apr 25, 20254.504.524.244.374.37-5.00%6,880
Apr 24, 20254.714.714.314.604.60-2.13%14,336
Apr 23, 20253.935.003.924.704.7020.51%30,863
Apr 22, 20253.844.083.773.903.902.09%66,423
Apr 21, 20253.774.003.773.823.82-1.04%21,101
Apr 17, 20254.084.153.773.863.86-0.26%19,615
Apr 16, 20254.014.063.723.873.87-4.44%13,031
Apr 15, 20254.494.783.734.054.05-8.78%25,700
Apr 14, 20254.864.984.404.444.44-9.39%25,809
Apr 11, 20254.905.234.864.904.90-6,393
Apr 10, 20255.275.294.814.904.90-9.76%15,508
Apr 9, 20255.055.544.875.435.437.31%27,001
Apr 8, 20255.005.405.005.065.061.20%15,320
Apr 7, 20255.295.554.905.005.00-8.26%23,144
Apr 4, 20256.006.005.035.455.45-9.32%24,942
Apr 3, 20256.496.806.016.016.01-5.65%6,766
Apr 2, 20257.207.206.116.376.37-12.14%27,012
Apr 1, 20257.557.557.057.257.25-3.20%7,647
Mar 31, 20257.207.497.167.497.490.94%6,952
Mar 28, 20257.767.937.187.427.42-7.25%13,655
Mar 27, 20257.778.167.598.008.006.10%34,348
Mar 26, 20257.937.937.507.547.54-5.16%7,699
Mar 25, 20257.598.207.407.957.951.15%16,454
Mar 24, 20257.107.907.087.867.8610.55%13,073
Mar 21, 20257.857.856.617.117.11-8.26%14,556
Mar 20, 20257.057.897.057.757.755.44%11,006
Mar 19, 20257.707.757.357.357.35-3.29%5,002
Mar 18, 20257.007.607.007.607.601.20%3,202
Mar 17, 20257.407.707.157.517.519.16%29,645
Mar 14, 20256.757.406.756.886.88-3.10%7,917
Mar 13, 20256.907.256.707.107.102.90%9,469
Mar 12, 20256.787.206.786.906.90-2.27%11,065
Mar 11, 20256.707.066.497.067.062.62%6,107
Mar 10, 20256.177.136.176.886.885.68%23,731
Mar 7, 20257.177.176.216.516.51-8.05%18,729
Mar 6, 20257.327.386.987.087.08-4.19%4,367
Mar 5, 20257.477.567.127.397.39-4.06%6,285
Mar 4, 20257.407.726.887.707.70-2.25%9,300
Mar 3, 20258.288.607.577.887.880.13%26,302
Feb 28, 20257.757.987.387.877.871.55%18,824
Feb 27, 20257.407.857.407.757.75-0.64%4,191