Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.840 -0.020 (-0.25%)
Streaming Delayed Price Updated: 1:39 PM EST, Feb 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2025 8.440 8.440 7.280 7.860 8,471 -0.50(-5.98%)
Feb 24, 2025 8.710 8.710 8.010 8.360 40,232 +0.42(+5.29%)
Feb 21, 2025 7.780 8.160 7.520 7.940 8,630 -0.04(-0.50%)
Feb 20, 2025 7.600 8.150 7.553 7.980 16,144 +0.15(+1.92%)
Feb 19, 2025 6.520 7.890 6.520 7.830 11,553 +0.68(+9.51%)
Feb 18, 2025 6.510 7.530 6.510 7.150 18,195 +0.50(+7.52%)
Feb 14, 2025 6.930 6.930 6.650 6.650 2,410 -0.06(-0.89%)
Feb 13, 2025 6.529 6.870 6.529 6.710 4,502 +0.11(+1.67%)
Feb 12, 2025 6.458 6.605 6.410 6.600 2,639 -0.11(-1.64%)
Feb 11, 2025 6.660 6.710 6.360 6.710 8,636 +0.14(+2.13%)
Feb 10, 2025 6.380 6.770 6.310 6.570 13,212 +0.03(+0.46%)
Feb 07, 2025 7.050 7.250 6.200 6.540 25,936 -0.57(-8.07%)
Feb 06, 2025 7.690 7.895 7.010 7.114 9,594 -0.59(-7.61%)
Feb 05, 2025 7.780 8.010 7.570 7.700 5,788 -0.09(-1.16%)
Feb 04, 2025 7.530 7.960 7.530 7.790 2,418 +0.10(+1.30%)
Feb 03, 2025 7.820 8.360 7.558 7.690 44,945 +0.28(+3.78%)
Jan 31, 2025 7.120 7.410 7.120 7.410 3,708 -0.02(-0.27%)
Jan 30, 2025 7.050 7.430 7.041 7.430 4,695 +0.22(+3.04%)
Jan 29, 2025 7.820 7.820 7.090 7.211 12,454 -0.49(-6.35%)
Jan 28, 2025 7.500 7.860 7.262 7.700 15,707 +0.25(+3.36%)
Jan 27, 2025 7.270 7.798 6.817 7.450 15,268 +0.12(+1.64%)
Jan 24, 2025 7.020 7.570 6.950 7.330 8,666 +0.38(+5.47%)
Jan 23, 2025 6.790 7.000 6.510 6.950 24,522 +0.24(+3.58%)
Jan 22, 2025 6.610 6.842 6.555 6.710 3,577 +0.02(+0.30%)
Jan 21, 2025 6.500 6.820 6.500 6.690 6,437 +0.18(+2.76%)
Jan 17, 2025 7.300 7.330 6.510 6.510 19,824 -0.79(-10.82%)
Jan 16, 2025 5.550 7.500 5.450 7.300 56,786 +1.60(+28.07%)
Jan 15, 2025 5.860 6.225 5.700 5.700 11,877 -0.24(-4.04%)
Jan 14, 2025 6.180 6.180 5.870 5.940 11,472 -0.26(-4.19%)
Jan 13, 2025 6.490 6.490 6.069 6.200 15,178 -0.30(-4.62%)
Jan 10, 2025 6.100 6.590 5.990 6.500 19,502 +0.26(+4.17%)
Jan 08, 2025 6.600 6.720 6.080 6.240 27,775 -0.46(-6.87%)
Jan 07, 2025 6.260 7.000 6.144 6.700 56,392 +0.29(+4.52%)
Jan 06, 2025 6.200 6.580 6.140 6.410 7,766 -0.17(-2.58%)
Jan 03, 2025 6.260 6.580 6.081 6.580 10,747 +0.42(+6.82%)
Jan 02, 2025 6.290 6.290 6.070 6.160 3,790 +0.01(+0.16%)
Dec 31, 2024 6.150 0 +0.07(+1.15%)
Dec 30, 2024 6.000 6.205 6.000 6.080 8,643 +0.01(+0.16%)
Dec 27, 2024 6.010 6.305 6.010 6.070 16,858 -0.05(-0.82%)
Dec 26, 2024 6.070 6.220 6.040 6.120 8,412 +0.01(+0.17%)
Dec 24, 2024 6.090 6.208 6.080 6.109 12,495 +0.02(+0.32%)
Dec 23, 2024 6.100 6.190 6.080 6.090 5,751 -0.13(-2.09%)
Dec 20, 2024 6.080 6.300 6.080 6.220 5,589 -0.08(-1.27%)
Dec 19, 2024 6.800 6.800 6.200 6.300 10,781 +0.05(+0.80%)
Dec 18, 2024 6.900 6.910 6.250 6.250 27,046 -0.62(-9.02%)
Dec 17, 2024 6.830 7.000 6.685 6.870 4,460 +0.04(+0.59%)
Dec 16, 2024 6.530 6.830 6.530 6.830 12,139 +0.30(+4.59%)
Dec 13, 2024 6.510 6.630 6.390 6.530 14,193 +0.00(+0.00%)
Dec 12, 2024 6.380 6.640 6.310 6.530 27,829 +0.22(+3.49%)
Dec 11, 2024 6.080 6.310 6.080 6.310 5,212 +0.02(+0.32%)
Dec 10, 2024 6.260 6.379 6.130 6.290 4,841 -0.06(-0.94%)
Dec 09, 2024 6.200 6.420 6.200 6.350 14,548 +0.09(+1.37%)
Dec 06, 2024 6.110 6.264 6.080 6.264 3,713 +0.15(+2.53%)
Dec 05, 2024 6.170 6.240 6.090 6.110 4,831 -0.05(-0.81%)
Dec 04, 2024 6.260 6.360 6.100 6.160 24,050 -0.20(-3.14%)
Dec 03, 2024 6.450 6.472 6.250 6.360 7,585 +0.05(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.