The Beachbody Company, Inc. Class A Common Stock (BODI)
5.4000
+0.2600 (5.06%)
NYSE · Last Trade: Aug 22nd, 12:45 AM EDT
Historical Prices For The Beachbody Company, Inc. Class A Common Stock (BODI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/01/2025 | 4.33 | 4.43 | 3.91 | 3.91 | 8,726 | 3.91 |
| 7/31/2025 | 4.40 | 4.50 | 4.35 | 4.35 | 1,594 | 4.35 |
| 7/30/2025 | 4.55 | 4.63 | 4.42 | 4.55 | 2,713 | 4.55 |
| 7/29/2025 | 4.58 | 4.69 | 4.30 | 4.50 | 10,317 | 4.50 |
| 7/28/2025 | 4.64 | 4.79 | 4.40 | 4.57 | 10,849 | 4.57 |
| 7/25/2025 | 4.66 | 4.76 | 4.47 | 4.61 | 18,534 | 4.61 |
| 7/24/2025 | 4.66 | 4.91 | 4.34 | 4.67 | 19,313 | 4.67 |
| 7/23/2025 | 4.30 | 4.91 | 4.30 | 4.69 | 39,154 | 4.69 |
| 7/22/2025 | 4.06 | 4.36 | 3.98 | 4.22 | 43,588 | 4.22 |
| 7/21/2025 | 3.93 | 4.07 | 3.93 | 3.99 | 12,831 | 3.99 |
| 7/18/2025 | 3.86 | 4.07 | 3.86 | 4.01 | 11,067 | 4.01 |
| 7/17/2025 | 3.91 | 3.99 | 3.85 | 3.90 | 22,867 | 3.90 |
| 7/16/2025 | 4.01 | 4.12 | 3.81 | 3.96 | 11,878 | 3.96 |
| 7/15/2025 | 3.98 | 4.15 | 3.97 | 4.00 | 6,087 | 4.00 |
| 7/14/2025 | 3.96 | 4.05 | 3.96 | 4.05 | 1,630 | 4.05 |
| 7/11/2025 | 4.01 | 4.15 | 3.81 | 4.01 | 5,313 | 4.01 |
| 7/10/2025 | 4.11 | 4.15 | 3.97 | 4.10 | 8,911 | 4.10 |
| 7/09/2025 | 3.87 | 4.15 | 3.87 | 4.15 | 5,778 | 4.15 |
| 7/08/2025 | 3.81 | 4.00 | 3.81 | 3.95 | 7,526 | 3.95 |
| 7/07/2025 | 4.20 | 4.20 | 3.75 | 3.90 | 14,290 | 3.90 |
| 7/03/2025 | 4.20 | 4.35 | 4.00 | 4.22 | 10,526 | 4.22 |
| 7/02/2025 | 4.10 | 4.43 | 3.97 | 4.26 | 67,572 | 4.26 |
| 7/01/2025 | 4.09 | 4.25 | 3.92 | 4.11 | 11,464 | 4.11 |
| 6/30/2025 | 3.90 | 4.22 | 3.90 | 4.12 | 53,933 | 4.12 |
| 6/27/2025 | 3.81 | 4.01 | 3.80 | 3.90 | 38,461 | 3.90 |
| 6/26/2025 | 3.70 | 3.90 | 3.63 | 3.80 | 23,671 | 3.80 |
| 6/25/2025 | 3.60 | 3.77 | 3.60 | 3.73 | 19,875 | 3.73 |
| 6/24/2025 | 3.64 | 3.68 | 3.51 | 3.62 | 9,438 | 3.62 |
| 6/23/2025 | 3.62 | 3.80 | 3.56 | 3.67 | 33,900 | 3.67 |
| 6/20/2025 | 3.74 | 3.86 | 3.65 | 3.71 | 10,672 | 3.71 |
| 6/18/2025 | 3.70 | 3.83 | 3.70 | 3.74 | 19,682 | 3.74 |
| 6/17/2025 | 3.85 | 4.00 | 3.65 | 3.74 | 26,700 | 3.74 |
| 6/16/2025 | 3.85 | 3.88 | 3.70 | 3.81 | 25,835 | 3.81 |
| 6/13/2025 | 4.14 | 4.14 | 3.55 | 3.78 | 46,787 | 3.78 |
| 6/12/2025 | 4.02 | 4.29 | 3.93 | 4.08 | 33,034 | 4.08 |
| 6/11/2025 | 4.63 | 4.63 | 3.80 | 3.93 | 111,802 | 3.93 |
| 6/10/2025 | 3.61 | 5.45 | 3.58 | 4.60 | 1,335,899 | 4.60 |
| 6/09/2025 | 3.70 | 3.88 | 3.53 | 3.63 | 5,681 | 3.63 |
| 6/06/2025 | 3.76 | 3.76 | 3.50 | 3.65 | 14,660 | 3.65 |
| 6/05/2025 | 3.66 | 3.89 | 3.66 | 3.72 | 5,448 | 3.72 |
| 6/04/2025 | 3.61 | 3.72 | 3.51 | 3.67 | 7,385 | 3.67 |
| 6/03/2025 | 3.65 | 3.70 | 3.50 | 3.61 | 23,161 | 3.61 |
| 6/02/2025 | 3.63 | 3.67 | 3.55 | 3.63 | 6,486 | 3.63 |
| 5/30/2025 | 3.64 | 3.70 | 3.41 | 3.69 | 49,699 | 3.69 |
| 5/29/2025 | 3.63 | 3.75 | 3.63 | 3.70 | 5,189 | 3.70 |
| 5/28/2025 | 3.50 | 3.65 | 3.50 | 3.59 | 6,925 | 3.59 |
| 5/27/2025 | 3.72 | 3.75 | 3.38 | 3.50 | 31,711 | 3.50 |
| 5/23/2025 | 3.90 | 3.90 | 3.61 | 3.65 | 25,771 | 3.65 |
| 5/22/2025 | 3.77 | 3.96 | 3.71 | 3.84 | 11,858 | 3.84 |