The Beachbody Company, Inc. - Class A Common Stock (BODI)
5.3600
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 3:56 PM EST
Historical Prices For The Beachbody Company, Inc. - Class A Common Stock (BODI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.51 | 0.00 | 5.51 | 5.36 | 0 | 5.36 |
| 8/29/2025 | 5.47 | 5.66 | 5.41 | 5.51 | 4,736 | 5.51 |
| 8/28/2025 | 5.54 | 5.65 | 5.44 | 5.56 | 4,041 | 5.56 |
| 8/27/2025 | 5.60 | 5.60 | 5.52 | 5.58 | 4,623 | 5.58 |
| 8/26/2025 | 5.64 | 5.76 | 5.52 | 5.62 | 11,136 | 5.62 |
| 8/25/2025 | 5.52 | 6.42 | 5.46 | 5.69 | 46,724 | 5.69 |
| 8/22/2025 | 5.37 | 5.52 | 5.15 | 5.41 | 23,019 | 5.41 |
| 8/21/2025 | 5.04 | 5.48 | 4.85 | 5.40 | 7,181 | 5.40 |
| 8/20/2025 | 5.25 | 5.29 | 5.00 | 5.14 | 13,795 | 5.14 |
| 8/19/2025 | 5.63 | 5.64 | 5.20 | 5.32 | 9,838 | 5.32 |
| 8/18/2025 | 5.19 | 5.97 | 5.19 | 5.65 | 35,443 | 5.65 |
| 8/15/2025 | 5.07 | 5.33 | 4.96 | 5.22 | 27,992 | 5.22 |
| 8/14/2025 | 4.95 | 5.03 | 4.89 | 4.97 | 4,345 | 4.97 |
| 8/13/2025 | 4.77 | 5.12 | 4.76 | 5.04 | 20,503 | 5.04 |
| 8/12/2025 | 4.65 | 4.79 | 4.55 | 4.65 | 6,508 | 4.65 |
| 8/11/2025 | 4.71 | 4.71 | 4.40 | 4.55 | 11,726 | 4.55 |
| 8/08/2025 | 4.47 | 4.68 | 4.09 | 4.61 | 24,321 | 4.61 |
| 8/07/2025 | 4.51 | 4.55 | 4.24 | 4.35 | 8,357 | 4.35 |
| 8/06/2025 | 4.20 | 5.75 | 4.19 | 4.51 | 271,878 | 4.51 |
| 8/05/2025 | 4.03 | 4.03 | 3.76 | 3.82 | 11,562 | 3.82 |
| 8/04/2025 | 3.89 | 4.16 | 3.89 | 3.90 | 8,631 | 3.90 |