The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
7.91
+0.05 (0.64%)
Mar 25, 2025, 4:00 PM EST - Market closed
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 7.70 | 7.75 | 7.35 | 7.35 | 7.35 | -3.29% | 5,002 |
| Mar 18, 2025 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 1.20% | 3,202 |
| Mar 17, 2025 | 7.40 | 7.70 | 7.15 | 7.51 | 7.51 | 9.16% | 29,645 |
| Mar 14, 2025 | 6.75 | 7.40 | 6.75 | 6.88 | 6.88 | -3.10% | 7,917 |
| Mar 13, 2025 | 6.90 | 7.25 | 6.70 | 7.10 | 7.10 | 2.90% | 9,469 |
| Mar 12, 2025 | 6.78 | 7.20 | 6.78 | 6.90 | 6.90 | -2.27% | 11,065 |
| Mar 11, 2025 | 6.70 | 7.06 | 6.49 | 7.06 | 7.06 | 2.62% | 6,107 |
| Mar 10, 2025 | 6.17 | 7.13 | 6.17 | 6.88 | 6.88 | 5.68% | 23,731 |
| Mar 7, 2025 | 7.17 | 7.17 | 6.21 | 6.51 | 6.51 | -8.05% | 18,729 |
| Mar 6, 2025 | 7.32 | 7.38 | 6.98 | 7.08 | 7.08 | -4.19% | 4,367 |
| Mar 5, 2025 | 7.47 | 7.56 | 7.12 | 7.39 | 7.39 | -4.06% | 6,285 |
| Mar 4, 2025 | 7.40 | 7.72 | 6.88 | 7.70 | 7.70 | -2.25% | 9,300 |
| Mar 3, 2025 | 8.28 | 8.60 | 7.57 | 7.88 | 7.88 | 0.13% | 26,302 |
| Feb 28, 2025 | 7.75 | 7.98 | 7.38 | 7.87 | 7.87 | 1.55% | 18,824 |
| Feb 27, 2025 | 7.40 | 7.85 | 7.40 | 7.75 | 7.75 | -0.64% | 4,191 |
| Feb 26, 2025 | 8.15 | 8.38 | 7.57 | 7.80 | 7.80 | -0.76% | 31,956 |
| Feb 25, 2025 | 8.44 | 8.44 | 7.28 | 7.86 | 7.86 | -5.98% | 8,471 |
| Feb 24, 2025 | 8.71 | 8.71 | 8.01 | 8.36 | 8.36 | 5.29% | 42,232 |
| Feb 21, 2025 | 7.78 | 8.16 | 7.52 | 7.94 | 7.94 | -0.50% | 8,630 |
| Feb 20, 2025 | 7.60 | 8.15 | 7.55 | 7.98 | 7.98 | 1.92% | 16,144 |
| Feb 19, 2025 | 6.52 | 7.89 | 6.52 | 7.83 | 7.83 | 9.51% | 11,553 |
| Feb 18, 2025 | 6.51 | 7.53 | 6.51 | 7.15 | 7.15 | 7.52% | 18,195 |
| Feb 14, 2025 | 6.93 | 6.93 | 6.65 | 6.65 | 6.65 | -0.89% | 2,410 |
| Feb 13, 2025 | 6.53 | 6.87 | 6.53 | 6.71 | 6.71 | 1.67% | 4,502 |
| Feb 12, 2025 | 6.46 | 6.61 | 6.41 | 6.60 | 6.60 | -1.64% | 2,639 |
| Feb 11, 2025 | 6.66 | 6.71 | 6.36 | 6.71 | 6.71 | 2.13% | 8,636 |
| Feb 10, 2025 | 6.38 | 6.77 | 6.31 | 6.57 | 6.57 | 0.46% | 13,212 |
| Feb 7, 2025 | 7.05 | 7.25 | 6.20 | 6.54 | 6.54 | -8.07% | 25,936 |
| Feb 6, 2025 | 7.69 | 7.90 | 7.01 | 7.11 | 7.11 | -7.61% | 9,594 |
| Feb 5, 2025 | 7.78 | 8.01 | 7.57 | 7.70 | 7.70 | -1.16% | 5,788 |
| Feb 4, 2025 | 7.53 | 7.96 | 7.53 | 7.79 | 7.79 | 1.30% | 2,418 |
| Feb 3, 2025 | 7.82 | 8.36 | 7.56 | 7.69 | 7.69 | 3.78% | 44,945 |
| Jan 31, 2025 | 7.12 | 7.41 | 7.12 | 7.41 | 7.41 | -0.27% | 3,708 |
| Jan 30, 2025 | 7.05 | 7.43 | 7.04 | 7.43 | 7.43 | 3.04% | 4,695 |
| Jan 29, 2025 | 7.82 | 7.82 | 7.09 | 7.21 | 7.21 | -6.35% | 12,458 |
| Jan 28, 2025 | 7.50 | 7.86 | 7.26 | 7.70 | 7.70 | 3.36% | 15,707 |
| Jan 27, 2025 | 7.27 | 7.80 | 6.82 | 7.45 | 7.45 | 1.64% | 15,268 |
| Jan 24, 2025 | 7.02 | 7.57 | 6.95 | 7.33 | 7.33 | 5.47% | 8,666 |
| Jan 23, 2025 | 6.79 | 7.00 | 6.51 | 6.95 | 6.95 | 3.58% | 24,522 |
| Jan 22, 2025 | 6.61 | 6.84 | 6.56 | 6.71 | 6.71 | 0.30% | 3,577 |
| Jan 21, 2025 | 6.50 | 6.82 | 6.50 | 6.69 | 6.69 | 2.76% | 6,437 |
| Jan 17, 2025 | 7.30 | 7.33 | 6.51 | 6.51 | 6.51 | -10.82% | 19,824 |
| Jan 16, 2025 | 5.55 | 7.50 | 5.45 | 7.30 | 7.30 | 28.07% | 57,168 |
| Jan 15, 2025 | 5.86 | 6.23 | 5.70 | 5.70 | 5.70 | -4.04% | 12,080 |
| Jan 14, 2025 | 6.18 | 6.18 | 5.87 | 5.94 | 5.94 | -4.19% | 11,472 |
| Jan 13, 2025 | 6.49 | 6.49 | 6.07 | 6.20 | 6.20 | -4.62% | 15,178 |