Skip to main content
The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
7.79
+0.10 (1.30%)
Feb 4, 2025, 4:00 PM EST - Market closed

The Beachbody Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20257.537.967.537.797.791.30%2,418
Feb 3, 20257.828.367.567.697.693.78%44,945
Jan 31, 20257.127.417.127.417.41-0.27%3,708
Jan 30, 20257.057.437.047.437.433.04%4,695
Jan 29, 20257.827.827.097.217.21-6.35%12,458
Jan 28, 20257.507.867.267.707.703.36%15,707
Jan 27, 20257.277.806.827.457.451.64%15,268
Jan 24, 20257.027.576.957.337.335.47%8,666
Jan 23, 20256.797.006.516.956.953.58%24,522
Jan 22, 20256.616.846.566.716.710.30%3,577
Jan 21, 20256.506.826.506.696.692.76%6,437
Jan 17, 20257.307.336.516.516.51-10.82%19,824
Jan 16, 20255.557.505.457.307.3028.07%57,168
Jan 15, 20255.866.235.705.705.70-4.04%12,080
Jan 14, 20256.186.185.875.945.94-4.19%11,472
Jan 13, 20256.496.496.076.206.20-4.62%15,178
Jan 10, 20256.106.595.996.506.504.17%19,502
Jan 8, 20256.606.726.086.246.24-6.87%27,775
Jan 7, 20256.267.006.146.706.704.52%56,392
Jan 6, 20256.206.586.146.416.41-2.58%7,766
Jan 3, 20256.266.586.086.586.586.82%10,747
Jan 2, 20256.296.296.076.166.160.16%3,790
Dec 31, 20246.026.296.026.156.151.15%10,667
Dec 30, 20246.006.216.006.086.080.16%8,840
Dec 27, 20246.016.316.016.076.07-0.82%16,858
Dec 26, 20246.076.226.046.126.120.18%8,412
Dec 24, 20246.096.216.086.116.110.31%12,495
Dec 23, 20246.106.196.086.096.09-2.09%5,751
Dec 20, 20246.086.306.086.226.220.65%5,589
Dec 19, 20246.806.806.106.186.18-1.12%11,289
Dec 18, 20246.906.916.256.256.25-9.02%27,057
Dec 17, 20246.837.006.696.876.870.59%4,460
Dec 16, 20246.536.836.536.836.834.59%12,139
Dec 13, 20246.516.636.396.536.53-14,193
Dec 12, 20246.386.646.316.536.533.49%27,829
Dec 11, 20246.086.316.086.316.310.32%5,212
Dec 10, 20246.266.386.136.296.29-0.94%5,366
Dec 9, 20246.206.426.206.356.351.37%14,550
Dec 6, 20246.116.266.086.266.262.52%3,713
Dec 5, 20246.176.246.096.116.11-0.81%4,831
Dec 4, 20246.266.366.106.166.16-3.14%24,050
Dec 3, 20246.456.476.256.366.360.79%7,595
Dec 2, 20246.326.416.266.316.31-1.71%5,149
Nov 29, 20246.426.426.426.426.420.78%873
Nov 27, 20246.276.456.276.376.370.47%3,874
Nov 26, 20246.606.606.276.346.34-0.16%5,594
Nov 25, 20246.156.576.086.356.353.08%16,062
Nov 22, 20246.086.276.086.166.160.82%5,322
Nov 21, 20246.206.586.106.116.11-3.48%15,501
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