The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
5.74
+0.21 (3.80%)
At close: Sep 9, 2025, 4:00 PM
5.50
-0.24 (-4.18%)
After-hours: Sep 9, 2025, 4:23 PM EDT
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.51 | 5.94 | 5.51 | 5.61 | - | 1.45% | 9,592 |
| Sep 8, 2025 | 5.55 | 5.76 | 5.30 | 5.53 | 5.53 | -4.16% | 24,071 |
| Sep 5, 2025 | 5.62 | 5.99 | 5.61 | 5.77 | 5.77 | 0.17% | 9,536 |
| Sep 4, 2025 | 5.68 | 6.42 | 5.55 | 5.76 | 5.76 | 1.41% | 14,855 |
| Sep 3, 2025 | 5.53 | 5.90 | 5.32 | 5.68 | 5.68 | 5.97% | 22,068 |
| Sep 2, 2025 | 5.49 | 5.50 | 5.12 | 5.36 | 5.36 | -2.72% | 7,403 |
| Aug 29, 2025 | 5.47 | 5.66 | 5.41 | 5.51 | 5.51 | -0.90% | 4,736 |
| Aug 28, 2025 | 5.54 | 5.65 | 5.44 | 5.56 | 5.56 | -0.36% | 4,041 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | -0.71% | 4,623 |
| Aug 26, 2025 | 5.64 | 5.76 | 5.52 | 5.62 | 5.62 | -1.23% | 11,136 |
| Aug 25, 2025 | 5.52 | 6.42 | 5.46 | 5.69 | 5.69 | 5.18% | 46,744 |
| Aug 22, 2025 | 5.37 | 5.52 | 5.15 | 5.41 | 5.41 | 0.19% | 23,019 |
| Aug 21, 2025 | 5.04 | 5.48 | 4.85 | 5.40 | 5.40 | 5.06% | 7,181 |
| Aug 20, 2025 | 5.25 | 5.30 | 5.00 | 5.14 | 5.14 | -3.38% | 13,805 |
| Aug 19, 2025 | 5.63 | 5.65 | 5.20 | 5.32 | 5.32 | -5.84% | 9,838 |
| Aug 18, 2025 | 5.19 | 5.97 | 5.19 | 5.65 | 5.65 | 8.24% | 35,443 |
| Aug 15, 2025 | 5.07 | 5.33 | 4.96 | 5.22 | 5.22 | 5.03% | 27,992 |
| Aug 14, 2025 | 4.96 | 5.03 | 4.89 | 4.97 | 4.97 | -1.39% | 4,345 |
| Aug 13, 2025 | 4.77 | 5.12 | 4.76 | 5.04 | 5.04 | 8.39% | 20,503 |
| Aug 12, 2025 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 2.20% | 6,508 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.40 | 4.55 | 4.55 | -1.30% | 11,726 |
| Aug 8, 2025 | 4.47 | 4.68 | 4.10 | 4.61 | 4.61 | 5.98% | 24,321 |
| Aug 7, 2025 | 4.51 | 4.55 | 4.24 | 4.35 | 4.35 | -3.55% | 8,380 |
| Aug 6, 2025 | 4.20 | 5.75 | 4.19 | 4.51 | 4.51 | 18.06% | 271,888 |
| Aug 5, 2025 | 4.03 | 4.03 | 3.76 | 3.82 | 3.82 | -2.05% | 12,251 |
| Aug 4, 2025 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | -0.26% | 8,633 |
| Aug 1, 2025 | 4.33 | 4.43 | 3.91 | 3.91 | 3.91 | -10.11% | 8,726 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | -4.40% | 1,594 |
| Jul 30, 2025 | 4.55 | 4.63 | 4.42 | 4.55 | 4.55 | 1.11% | 2,713 |
| Jul 29, 2025 | 4.58 | 4.69 | 4.30 | 4.50 | 4.50 | -1.53% | 10,318 |
| Jul 28, 2025 | 4.64 | 4.79 | 4.40 | 4.57 | 4.57 | -0.87% | 10,849 |
| Jul 25, 2025 | 4.66 | 4.76 | 4.47 | 4.61 | 4.61 | -1.28% | 18,534 |
| Jul 24, 2025 | 4.66 | 4.91 | 4.34 | 4.67 | 4.67 | -0.43% | 19,313 |
| Jul 23, 2025 | 4.30 | 4.91 | 4.30 | 4.69 | 4.69 | 11.14% | 39,174 |
| Jul 22, 2025 | 4.06 | 4.36 | 3.99 | 4.22 | 4.22 | 5.76% | 43,583 |
| Jul 21, 2025 | 3.93 | 4.07 | 3.93 | 3.99 | 3.99 | -0.50% | 12,831 |
| Jul 18, 2025 | 3.86 | 4.07 | 3.86 | 4.01 | 4.01 | 2.82% | 11,067 |
| Jul 17, 2025 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | -1.52% | 22,867 |
| Jul 16, 2025 | 4.01 | 4.12 | 3.81 | 3.96 | 3.96 | -1.00% | 11,878 |
| Jul 15, 2025 | 3.98 | 4.15 | 3.97 | 4.00 | 4.00 | -1.23% | 6,087 |
| Jul 14, 2025 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 1,630 |
| Jul 11, 2025 | 4.01 | 4.15 | 3.81 | 4.01 | 4.01 | -2.20% | 5,313 |
| Jul 10, 2025 | 4.11 | 4.15 | 3.97 | 4.10 | 4.10 | -1.20% | 8,911 |
| Jul 9, 2025 | 3.87 | 4.15 | 3.87 | 4.15 | 4.15 | 5.06% | 5,778 |
| Jul 8, 2025 | 3.81 | 4.00 | 3.81 | 3.95 | 3.95 | 1.28% | 7,526 |
| Jul 7, 2025 | 4.20 | 4.20 | 3.75 | 3.90 | 3.90 | -7.58% | 14,290 |
| Jul 3, 2025 | 4.20 | 4.35 | 4.00 | 4.22 | 4.22 | -0.94% | 10,526 |
| Jul 2, 2025 | 4.10 | 4.43 | 3.97 | 4.26 | 4.26 | 3.65% | 67,572 |
| Jul 1, 2025 | 4.09 | 4.25 | 3.92 | 4.11 | 4.11 | -0.24% | 11,464 |
| Jun 30, 2025 | 3.90 | 4.22 | 3.90 | 4.12 | 4.12 | 5.64% | 53,933 |