Beachbody Inc. (BODI)
NYSE: BODI
· Real-Time Price · USD
5.35
-0.05 (-0.93%)
At close: Aug 22, 2025, 3:46 PM
4.86
-9.16%
After-hours: Aug 22, 2025, 06:40 PM EDT
BODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.37 | 5.52 | 5.15 | 5.41 | 5.41 | 0.19% | 23,015 |
| Aug 21, 2025 | 5.04 | 5.48 | 4.85 | 5.40 | 5.40 | 5.06% | 7,200 |
| Aug 20, 2025 | 5.25 | 5.29 | 5.00 | 5.14 | 5.14 | -3.38% | 13,805 |
| Aug 19, 2025 | 5.63 | 5.65 | 5.20 | 5.32 | 5.32 | -5.84% | 9,838 |
| Aug 18, 2025 | 5.19 | 5.97 | 5.19 | 5.65 | 5.65 | 8.24% | 35,443 |
| Aug 15, 2025 | 5.07 | 5.33 | 4.96 | 5.22 | 5.22 | 5.03% | 28,000 |
| 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% | 8,400 |
| Aug 6, 2025 | 4.20 | 5.75 | 4.19 | 4.51 | 4.51 | 18.06% | 271,900 |
| Aug 5, 2025 | 4.03 | 4.03 | 3.76 | 3.82 | 3.82 | -2.05% | 12,300 |
| 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% | 1,600 |
| 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 |