The Beachbody Company, Inc. - Class A Common Stock (BODI)

Historical Prices For The Beachbody Company, Inc. - Class A Common Stock (BODI)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	4.87	4.96	4.72	4.77	3,416	4.77
10/31/2025	5.18	5.31	4.84	4.85	7,554	4.85
10/30/2025	4.84	5.00	4.67	4.96	8,946	4.96
10/29/2025	4.96	5.11	4.61	4.77	38,700	4.77
10/28/2025	5.09	5.20	4.75	4.94	18,435	4.94
10/27/2025	5.59	5.60	5.00	5.08	28,809	5.08
10/24/2025	5.43	5.71	5.40	5.68	8,533	5.68
10/23/2025	5.57	5.73	5.40	5.55	16,276	5.55
10/22/2025	5.37	5.74	5.37	5.57	8,668	5.57
10/21/2025	5.42	5.80	5.35	5.67	8,612	5.67
10/20/2025	5.18	5.63	5.01	5.45	11,177	5.45
10/17/2025	5.50	5.60	5.18	5.18	14,042	5.18
10/16/2025	5.70	5.80	5.22	5.39	22,030	5.39
10/15/2025	5.28	5.77	5.18	5.75	26,829	5.75
10/14/2025	5.01	5.38	5.01	5.31	14,710	5.31
10/13/2025	5.42	5.42	5.10	5.40	13,103	5.40
10/10/2025	5.80	5.80	5.18	5.45	13,719	5.45
10/09/2025	5.78	5.87	5.55	5.76	2,963	5.76
10/08/2025	5.47	5.94	5.34	5.82	12,923	5.82
10/07/2025	5.80	5.88	5.42	5.68	15,283	5.68
10/06/2025	5.72	5.90	5.60	5.83	30,661	5.83
10/03/2025	5.94	5.94	5.72	5.84	6,600	5.84
10/02/2025	5.61	5.92	5.76	5.92	11,600	5.92