The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
6.22
+0.04 (0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.08 | 6.30 | 6.08 | 6.22 | 6.22 | 0.65% | 5,589 |
| Dec 19, 2024 | 6.80 | 6.80 | 6.10 | 6.18 | 6.18 | -1.12% | 11,289 |
| Dec 18, 2024 | 6.90 | 6.91 | 6.25 | 6.25 | 6.25 | -9.02% | 27,057 |
| Dec 17, 2024 | 6.83 | 7.00 | 6.69 | 6.87 | 6.87 | 0.59% | 4,460 |
| Dec 16, 2024 | 6.53 | 6.83 | 6.53 | 6.83 | 6.83 | 4.59% | 12,139 |
| Dec 13, 2024 | 6.51 | 6.63 | 6.39 | 6.53 | 6.53 | - | 14,193 |
| Dec 12, 2024 | 6.38 | 6.64 | 6.31 | 6.53 | 6.53 | 3.49% | 27,829 |
| Dec 11, 2024 | 6.08 | 6.31 | 6.08 | 6.31 | 6.31 | 0.32% | 5,212 |
| Dec 10, 2024 | 6.26 | 6.38 | 6.13 | 6.29 | 6.29 | -0.94% | 5,366 |
| Dec 9, 2024 | 6.20 | 6.42 | 6.20 | 6.35 | 6.35 | 1.37% | 14,550 |
| Dec 6, 2024 | 6.11 | 6.26 | 6.08 | 6.26 | 6.26 | 2.52% | 3,713 |
| Dec 5, 2024 | 6.17 | 6.24 | 6.09 | 6.11 | 6.11 | -0.81% | 4,831 |
| Dec 4, 2024 | 6.26 | 6.36 | 6.10 | 6.16 | 6.16 | -3.14% | 24,050 |
| Dec 3, 2024 | 6.45 | 6.47 | 6.25 | 6.36 | 6.36 | 0.79% | 7,595 |
| Dec 2, 2024 | 6.32 | 6.41 | 6.26 | 6.31 | 6.31 | -1.71% | 5,149 |
| Nov 29, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.78% | 873 |
| Nov 27, 2024 | 6.27 | 6.45 | 6.27 | 6.37 | 6.37 | 0.47% | 3,874 |
| Nov 26, 2024 | 6.60 | 6.60 | 6.27 | 6.34 | 6.34 | -0.16% | 5,594 |
| Nov 25, 2024 | 6.15 | 6.57 | 6.08 | 6.35 | 6.35 | 3.08% | 16,062 |
| Nov 22, 2024 | 6.08 | 6.27 | 6.08 | 6.16 | 6.16 | 0.82% | 5,322 |
| Nov 21, 2024 | 6.20 | 6.58 | 6.10 | 6.11 | 6.11 | -3.48% | 15,501 |
| Nov 20, 2024 | 6.15 | 6.48 | 6.15 | 6.33 | 6.33 | 2.10% | 8,123 |
| Nov 19, 2024 | 6.35 | 6.46 | 6.15 | 6.20 | 6.20 | -0.96% | 12,808 |
| Nov 18, 2024 | 6.60 | 6.66 | 6.24 | 6.26 | 6.26 | -5.30% | 17,408 |
| Nov 15, 2024 | 6.61 | 6.88 | 6.52 | 6.61 | 6.61 | -2.94% | 54,795 |
| Nov 14, 2024 | 6.51 | 7.15 | 6.29 | 6.81 | 6.81 | 5.91% | 35,811 |
| Nov 13, 2024 | 6.48 | 6.65 | 6.31 | 6.43 | 6.43 | -0.62% | 12,715 |
| Nov 12, 2024 | 6.46 | 6.79 | 6.35 | 6.47 | 6.47 | -2.85% | 18,464 |
| Nov 11, 2024 | 6.46 | 6.70 | 6.19 | 6.66 | 6.66 | 1.52% | 21,248 |
| Nov 8, 2024 | 6.20 | 6.56 | 6.11 | 6.56 | 6.56 | 5.81% | 15,533 |
| Nov 7, 2024 | 6.03 | 6.39 | 6.01 | 6.20 | 6.20 | 2.99% | 6,615 |
| Nov 6, 2024 | 6.37 | 6.49 | 5.44 | 6.02 | 6.02 | -3.06% | 40,282 |
| Nov 5, 2024 | 6.27 | 6.37 | 6.07 | 6.21 | 6.21 | -0.96% | 8,226 |
| Nov 4, 2024 | 6.19 | 6.32 | 6.00 | 6.27 | 6.27 | 4.50% | 20,159 |
| Nov 1, 2024 | 6.15 | 6.31 | 5.90 | 6.00 | 6.00 | -1.80% | 4,565 |
| Oct 31, 2024 | 6.43 | 6.50 | 5.90 | 6.11 | 6.11 | -4.98% | 31,953 |
| Oct 30, 2024 | 6.60 | 6.79 | 6.30 | 6.43 | 6.43 | -3.16% | 15,268 |
| Oct 29, 2024 | 6.60 | 6.72 | 6.60 | 6.64 | 6.64 | -0.75% | 6,467 |
| Oct 28, 2024 | 6.43 | 6.77 | 6.35 | 6.69 | 6.69 | 4.04% | 11,968 |
| Oct 25, 2024 | 6.40 | 6.47 | 6.39 | 6.43 | 6.43 | 0.63% | 5,792 |
| Oct 24, 2024 | 6.35 | 6.52 | 6.30 | 6.39 | 6.39 | -1.08% | 6,710 |
| Oct 23, 2024 | 6.56 | 6.56 | 6.30 | 6.46 | 6.46 | -1.52% | 7,487 |
| Oct 22, 2024 | 6.28 | 6.60 | 6.28 | 6.56 | 6.56 | 1.55% | 14,284 |
| Oct 21, 2024 | 6.67 | 6.84 | 6.24 | 6.46 | 6.46 | -4.44% | 15,591 |
| Oct 18, 2024 | 6.79 | 6.98 | 6.64 | 6.76 | 6.76 | 1.50% | 10,749 |
| Oct 17, 2024 | 6.71 | 6.97 | 6.61 | 6.66 | 6.66 | -2.49% | 25,891 |
| Oct 16, 2024 | 6.64 | 6.88 | 6.64 | 6.83 | 6.83 | 1.79% | 9,602 |
| Oct 15, 2024 | 6.72 | 6.94 | 6.69 | 6.71 | 6.71 | -0.74% | 11,961 |
| Oct 14, 2024 | 6.91 | 7.12 | 6.68 | 6.76 | 6.76 | -4.11% | 15,545 |
| Oct 11, 2024 | 6.79 | 7.06 | 6.79 | 7.05 | 7.05 | 3.22% | 10,559 |
| Oct 10, 2024 | 6.91 | 6.98 | 6.69 | 6.83 | 6.83 | -2.57% | 20,361 |
| Oct 9, 2024 | 6.90 | 7.05 | 6.75 | 7.01 | 7.01 | 1.74% | 23,466 |
| Oct 8, 2024 | 7.08 | 7.15 | 6.62 | 6.89 | 6.89 | -3.64% | 55,632 |
| Oct 7, 2024 | 6.94 | 7.78 | 6.80 | 7.15 | 7.15 | 3.03% | 76,305 |
| Oct 4, 2024 | 7.14 | 7.47 | 6.66 | 6.94 | 6.94 | -2.80% | 40,623 |
| Oct 3, 2024 | 6.85 | 8.35 | 6.78 | 7.14 | 7.14 | 5.15% | 151,369 |
| Oct 2, 2024 | 5.55 | 6.97 | 5.14 | 6.79 | 6.79 | 25.74% | 102,113 |
| Oct 1, 2024 | 6.86 | 7.40 | 5.32 | 5.40 | 5.40 | -5.59% | 388,096 |
| Sep 30, 2024 | 5.62 | 6.02 | 5.55 | 5.72 | 5.72 | -0.52% | 2,396 |
| Sep 27, 2024 | 5.63 | 6.04 | 5.45 | 5.75 | 5.75 | 2.50% | 27,015 |
| Sep 26, 2024 | 5.85 | 5.85 | 5.61 | 5.61 | 5.61 | -4.10% | 3,870 |
| Sep 25, 2024 | 6.08 | 6.15 | 5.73 | 5.85 | 5.85 | -2.34% | 21,678 |
| Sep 24, 2024 | 5.92 | 6.11 | 5.92 | 5.99 | 5.99 | 1.92% | 2,679 |
| Sep 23, 2024 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -3.97% | 4,029 |
| Sep 20, 2024 | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | 0.91% | 7,106 |
| Sep 19, 2024 | 6.13 | 6.19 | 6.05 | 6.07 | 6.07 | 1.25% | 2,033 |
| Sep 18, 2024 | 6.10 | 6.20 | 5.99 | 5.99 | 5.99 | -1.80% | 7,137 |
| Sep 17, 2024 | 6.10 | 6.23 | 6.10 | 6.10 | 6.10 | -0.33% | 9,682 |
| Sep 16, 2024 | 6.10 | 6.31 | 6.10 | 6.12 | 6.12 | 0.33% | 4,404 |
| Sep 13, 2024 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | 1.50% | 9,299 |
| Sep 12, 2024 | 6.11 | 6.15 | 6.00 | 6.01 | 6.01 | - | 2,825 |
| Sep 11, 2024 | 5.90 | 6.22 | 5.90 | 6.01 | 6.01 | 1.52% | 7,302 |
| Sep 10, 2024 | 6.06 | 6.06 | 5.87 | 5.92 | 5.92 | -4.21% | 6,512 |
| Sep 9, 2024 | 5.85 | 6.18 | 5.85 | 6.18 | 6.18 | 5.82% | 4,760 |
| Sep 6, 2024 | 6.51 | 6.65 | 5.71 | 5.84 | 5.84 | -11.52% | 24,037 |
| Sep 5, 2024 | 6.51 | 6.79 | 6.50 | 6.60 | 6.60 | - | 16,987 |
| Sep 4, 2024 | 6.52 | 6.85 | 6.51 | 6.60 | 6.60 | - | 22,482 |
| Sep 3, 2024 | 6.57 | 6.75 | 6.53 | 6.60 | 6.60 | -1.20% | 5,443 |
| Aug 30, 2024 | 6.74 | 6.85 | 6.61 | 6.68 | 6.68 | -1.04% | 4,705 |
| Aug 29, 2024 | 6.66 | 6.76 | 6.66 | 6.75 | 6.75 | -0.44% | 1,905 |
| Aug 28, 2024 | 6.78 | 6.78 | 6.67 | 6.78 | 6.78 | -1.74% | 3,963 |
| Aug 27, 2024 | 6.95 | 6.95 | 6.77 | 6.90 | 6.90 | -2.40% | 1,202 |
| Aug 26, 2024 | 7.06 | 7.10 | 7.04 | 7.07 | 7.07 | 0.71% | 3,386 |
| Aug 23, 2024 | 7.00 | 7.18 | 6.91 | 7.02 | 7.02 | 1.74% | 11,703 |
| Aug 22, 2024 | 6.81 | 7.36 | 6.81 | 6.90 | 6.90 | 0.58% | 11,876 |
| Aug 21, 2024 | 7.06 | 7.06 | 6.78 | 6.86 | 6.86 | -4.32% | 8,340 |
| Aug 20, 2024 | 6.73 | 7.44 | 6.73 | 7.17 | 7.17 | 4.67% | 17,733 |
| Aug 19, 2024 | 6.90 | 6.90 | 6.72 | 6.85 | 6.85 | -0.72% | 15,085 |
| Aug 16, 2024 | 6.85 | 6.95 | 6.73 | 6.90 | 6.90 | -1.43% | 3,851 |
| Aug 15, 2024 | 6.97 | 7.15 | 6.70 | 7.00 | 7.00 | 2.49% | 19,879 |
| Aug 14, 2024 | 6.81 | 6.98 | 6.78 | 6.83 | 6.83 | 0.89% | 8,001 |
| Aug 13, 2024 | 6.50 | 6.94 | 6.50 | 6.77 | 6.77 | -1.17% | 11,597 |
| Aug 12, 2024 | 6.53 | 7.05 | 6.53 | 6.85 | 6.85 | -3.39% | 9,714 |
| Aug 9, 2024 | 6.92 | 7.09 | 6.70 | 7.09 | 7.09 | 1.87% | 26,888 |
| Aug 8, 2024 | 6.90 | 7.17 | 6.76 | 6.96 | 6.96 | 2.05% | 17,639 |
| Aug 7, 2024 | 6.87 | 7.40 | 6.00 | 6.82 | 6.82 | -9.91% | 12,733 |
| Aug 6, 2024 | 7.14 | 7.57 | 7.06 | 7.57 | 7.57 | 7.99% | 17,472 |
| Aug 5, 2024 | 6.30 | 7.25 | 6.30 | 7.01 | 7.01 | 0.14% | 17,660 |
| Aug 2, 2024 | 7.37 | 7.37 | 6.98 | 7.00 | 7.00 | -6.54% | 8,465 |
| Aug 1, 2024 | 7.00 | 7.58 | 7.00 | 7.49 | 7.49 | -0.27% | 4,117 |