Skip to main content
The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
5.61
-0.24 (-4.10%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20248.528.698.448.608.602.02%10,036
Jun 28, 20248.608.708.438.438.43-3.10%29,177
Jun 27, 20248.948.948.678.708.700.46%6,687
Jun 26, 20248.858.958.608.668.66-0.92%24,158
Jun 25, 20248.628.868.628.748.74-8,770
Jun 24, 20248.748.808.608.748.74-16,914
Jun 21, 20248.708.808.608.748.74-0.68%10,297
Jun 20, 20248.608.808.608.808.802.33%12,000
Jun 18, 20248.628.878.608.608.60-0.61%11,624
Jun 17, 20248.768.988.648.658.65-2.12%8,816
Jun 14, 20248.879.038.688.848.84-1.23%3,376
Jun 13, 20248.688.958.608.958.952.64%4,113
Jun 12, 20248.888.888.658.728.72-1.69%1,547
Jun 11, 20248.558.878.538.878.872.54%5,250
Jun 10, 20248.658.738.558.658.65-1.14%23,656
Jun 7, 20248.798.798.558.758.750.57%10,543
Jun 6, 20248.258.738.258.708.702.23%26,510
Jun 5, 20248.608.908.008.518.51-8.49%27,178
Jun 4, 20249.169.508.389.309.30-1.17%25,278
Jun 3, 20248.679.508.679.419.417.54%122,763
May 31, 20248.228.758.228.758.754.79%66,711
May 30, 20248.478.748.228.358.35-2.79%32,717
May 29, 20248.598.598.238.598.59-0.58%12,882
May 28, 20248.618.748.238.648.643.60%19,047
May 24, 20248.488.618.228.348.34-2.23%15,840
May 23, 20248.758.938.228.538.53-2.18%20,899
May 22, 20249.119.348.628.728.72-6.24%8,853
May 21, 20249.239.458.889.309.30-1.90%17,897
May 20, 20248.889.508.749.489.484.64%19,898
May 17, 20248.509.198.509.069.064.86%30,753
May 16, 20248.688.848.368.648.64-2.59%13,799
May 15, 20249.169.268.798.878.87-3.17%19,918
May 14, 20249.149.358.919.169.16-1.82%23,334
May 13, 20249.499.908.909.339.33-1.06%40,379
May 10, 20249.219.508.919.439.430.11%37,607
May 9, 20248.419.428.419.429.4212.68%20,951
May 8, 20248.668.947.668.368.36-5.00%44,816
May 7, 20249.169.878.518.808.80-6.78%92,004
May 6, 20249.5610.129.449.449.44-3.38%43,254