The Beachbody Company, Inc. (BODI)
NYSE: BODI · Real-Time Price · USD
5.22
+0.25 (5.03%)
At close: Aug 15, 2025, 4:00 PM
5.22
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.07 | 5.33 | 4.96 | 5.22 | 5.22 | 5.03% | 27,992 |
| Aug 14, 2025 | 4.96 | 5.03 | 4.89 | 4.97 | 4.97 | -1.39% | 4,345 |
| Aug 13, 2025 | 4.77 | 5.12 | 4.76 | 5.04 | 5.04 | 8.39% | 20,503 |
| Aug 12, 2025 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 2.20% | 6,508 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.40 | 4.55 | 4.55 | -1.30% | 11,726 |
| Aug 8, 2025 | 4.47 | 4.68 | 4.10 | 4.61 | 4.61 | 5.98% | 24,321 |
| Aug 7, 2025 | 4.51 | 4.55 | 4.24 | 4.35 | 4.35 | -3.55% | 8,380 |
| Aug 6, 2025 | 4.20 | 5.75 | 4.19 | 4.51 | 4.51 | 18.06% | 271,888 |
| Aug 5, 2025 | 4.03 | 4.03 | 3.76 | 3.82 | 3.82 | -2.05% | 12,251 |
| Aug 4, 2025 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | -0.26% | 8,633 |
| Aug 1, 2025 | 4.33 | 4.43 | 3.91 | 3.91 | 3.91 | -10.11% | 8,726 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | -4.40% | 1,594 |
| Jul 30, 2025 | 4.55 | 4.63 | 4.42 | 4.55 | 4.55 | 1.11% | 2,713 |
| Jul 29, 2025 | 4.58 | 4.69 | 4.30 | 4.50 | 4.50 | -1.53% | 10,318 |
| Jul 28, 2025 | 4.64 | 4.79 | 4.40 | 4.57 | 4.57 | -0.87% | 10,849 |
| Jul 25, 2025 | 4.66 | 4.76 | 4.47 | 4.61 | 4.61 | -1.28% | 18,534 |
| Jul 24, 2025 | 4.66 | 4.91 | 4.34 | 4.67 | 4.67 | -0.43% | 19,313 |
| Jul 23, 2025 | 4.30 | 4.91 | 4.30 | 4.69 | 4.69 | 11.14% | 39,174 |
| Jul 22, 2025 | 4.06 | 4.36 | 3.99 | 4.22 | 4.22 | 5.76% | 43,583 |
| Jul 21, 2025 | 3.93 | 4.07 | 3.93 | 3.99 | 3.99 | -0.50% | 12,831 |
| Jul 18, 2025 | 3.86 | 4.07 | 3.86 | 4.01 | 4.01 | 2.82% | 11,067 |
| Jul 17, 2025 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | -1.52% | 22,867 |
| Jul 16, 2025 | 4.01 | 4.12 | 3.81 | 3.96 | 3.96 | -1.00% | 11,878 |
| Jul 15, 2025 | 3.98 | 4.15 | 3.97 | 4.00 | 4.00 | -1.23% | 6,087 |
| Jul 14, 2025 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 1,630 |
| Jul 11, 2025 | 4.01 | 4.15 | 3.81 | 4.01 | 4.01 | -2.20% | 5,313 |
| Jul 10, 2025 | 4.11 | 4.15 | 3.97 | 4.10 | 4.10 | -1.20% | 8,911 |
| Jul 9, 2025 | 3.87 | 4.15 | 3.87 | 4.15 | 4.15 | 5.06% | 5,778 |
| Jul 8, 2025 | 3.81 | 4.00 | 3.81 | 3.95 | 3.95 | 1.28% | 7,526 |
| Jul 7, 2025 | 4.20 | 4.20 | 3.75 | 3.90 | 3.90 | -7.58% | 14,290 |
| Jul 3, 2025 | 4.20 | 4.35 | 4.00 | 4.22 | 4.22 | -0.94% | 10,526 |
| Jul 2, 2025 | 4.10 | 4.43 | 3.97 | 4.26 | 4.26 | 3.65% | 67,572 |
| Jul 1, 2025 | 4.09 | 4.25 | 3.92 | 4.11 | 4.11 | -0.24% | 11,464 |
| Jun 30, 2025 | 3.90 | 4.22 | 3.90 | 4.12 | 4.12 | 5.64% | 53,933 |
| Jun 27, 2025 | 3.81 | 4.01 | 3.80 | 3.90 | 3.90 | 2.63% | 38,461 |
| Jun 26, 2025 | 3.70 | 3.90 | 3.63 | 3.80 | 3.80 | 1.88% | 23,671 |
| Jun 25, 2025 | 3.60 | 3.77 | 3.60 | 3.73 | 3.73 | 3.04% | 19,924 |
| Jun 24, 2025 | 3.64 | 3.68 | 3.51 | 3.62 | 3.62 | -1.36% | 9,438 |
| Jun 23, 2025 | 3.62 | 3.80 | 3.56 | 3.67 | 3.67 | -1.08% | 33,900 |
| Jun 20, 2025 | 3.74 | 3.86 | 3.65 | 3.71 | 3.71 | -0.80% | 10,672 |
| Jun 18, 2025 | 3.70 | 3.83 | 3.70 | 3.74 | 3.74 | - | 19,682 |
| Jun 17, 2025 | 3.85 | 4.00 | 3.65 | 3.74 | 3.74 | -1.84% | 26,700 |
| Jun 16, 2025 | 3.85 | 3.89 | 3.70 | 3.81 | 3.81 | 0.79% | 25,836 |
| Jun 13, 2025 | 4.14 | 4.14 | 3.55 | 3.78 | 3.78 | -7.35% | 46,787 |
| Jun 12, 2025 | 4.02 | 4.29 | 3.93 | 4.08 | 4.08 | 3.82% | 33,099 |
| Jun 11, 2025 | 4.63 | 4.63 | 3.80 | 3.93 | 3.93 | -14.57% | 111,803 |
| Jun 10, 2025 | 3.61 | 5.45 | 3.58 | 4.60 | 4.60 | 26.72% | 1,337,980 |
| Jun 9, 2025 | 3.70 | 3.88 | 3.53 | 3.63 | 3.63 | -0.55% | 5,681 |
| Jun 6, 2025 | 3.76 | 3.76 | 3.50 | 3.65 | 3.65 | -1.88% | 14,660 |
| Jun 5, 2025 | 3.66 | 3.89 | 3.66 | 3.72 | 3.72 | 1.36% | 5,448 |