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

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

4.100 -0.050 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 10, 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 (%)
Jul 10, 2025 4.110 4.150 3.970 4.100 8,911 -0.05(-1.20%)
Jul 09, 2025 3.870 4.150 3.870 4.150 5,778 +0.20(+5.06%)
Jul 08, 2025 3.810 4.000 3.810 3.950 7,526 +0.05(+1.28%)
Jul 07, 2025 4.200 4.200 3.750 3.900 14,290 -0.32(-7.58%)
Jul 03, 2025 4.200 4.350 4.000 4.220 10,526 -0.04(-0.94%)
Jul 02, 2025 4.100 4.430 3.967 4.260 67,572 +0.15(+3.65%)
Jul 01, 2025 4.090 4.250 3.916 4.110 11,464 -0.01(-0.24%)
Jun 30, 2025 3.900 4.220 3.900 4.120 53,933 +0.22(+5.64%)
Jun 27, 2025 3.810 4.006 3.799 3.900 38,461 +0.10(+2.63%)
Jun 26, 2025 3.700 3.900 3.630 3.800 23,671 +0.07(+1.88%)
Jun 25, 2025 3.600 3.774 3.600 3.730 19,875 +0.11(+3.04%)
Jun 24, 2025 3.640 3.680 3.509 3.620 9,438 -0.05(-1.36%)
Jun 23, 2025 3.620 3.800 3.561 3.670 33,900 -0.04(-1.08%)
Jun 20, 2025 3.740 3.860 3.650 3.710 10,672 -0.03(-0.80%)
Jun 18, 2025 3.700 3.825 3.700 3.740 19,682 +0.00(+0.00%)
Jun 17, 2025 3.850 4.002 3.650 3.740 26,700 -0.07(-1.84%)
Jun 16, 2025 3.850 3.885 3.701 3.810 25,835 +0.03(+0.79%)
Jun 13, 2025 4.140 4.140 3.550 3.780 46,787 -0.30(-7.35%)
Jun 12, 2025 4.020 4.285 3.930 4.080 33,034 +0.15(+3.82%)
Jun 11, 2025 4.630 4.630 3.800 3.930 111,802 -0.67(-14.57%)
Jun 10, 2025 3.610 5.450 3.578 4.600 1,335,899 +0.97(+26.72%)
Jun 09, 2025 3.700 3.880 3.530 3.630 5,681 -0.02(-0.55%)
Jun 06, 2025 3.760 3.760 3.500 3.650 14,660 -0.07(-1.88%)
Jun 05, 2025 3.660 3.890 3.660 3.720 5,448 +0.05(+1.36%)
Jun 04, 2025 3.610 3.720 3.512 3.670 7,385 +0.06(+1.66%)
Jun 03, 2025 3.650 3.700 3.500 3.610 23,161 -0.02(-0.55%)
Jun 02, 2025 3.630 3.670 3.546 3.630 6,486 -0.06(-1.58%)
May 30, 2025 3.640 3.700 3.410 3.688 49,699 -0.01(-0.32%)
May 29, 2025 3.630 3.750 3.630 3.700 5,189 +0.11(+3.06%)
May 28, 2025 3.500 3.650 3.500 3.590 6,925 +0.09(+2.57%)
May 27, 2025 3.720 3.750 3.381 3.500 31,711 -0.15(-4.11%)
May 23, 2025 3.900 3.900 3.610 3.650 25,771 -0.19(-4.95%)
May 22, 2025 3.770 3.960 3.710 3.840 11,858 +0.07(+1.86%)
May 21, 2025 3.950 4.112 3.720 3.770 80,736 -0.17(-4.31%)
May 20, 2025 3.680 4.500 3.680 3.940 146,994 +0.26(+7.07%)
May 19, 2025 4.170 4.170 3.600 3.680 34,399 -0.23(-5.88%)
May 16, 2025 4.600 4.600 3.910 3.910 30,788 -0.69(-15.00%)
May 15, 2025 5.300 5.300 4.420 4.600 26,405 -0.11(-2.34%)
May 14, 2025 4.880 5.069 4.710 4.710 17,355 -0.45(-8.63%)
May 13, 2025 5.120 5.360 4.846 5.155 4,636 -0.01(-0.29%)
May 12, 2025 4.950 5.295 4.860 5.170 5,616 +0.22(+4.44%)
May 09, 2025 5.190 5.220 4.950 4.950 5,302 -0.21(-4.07%)
May 08, 2025 4.820 5.460 4.820 5.160 11,008 +0.25(+5.09%)
May 07, 2025 4.400 5.000 4.130 4.910 139,469 +0.74(+17.75%)
May 06, 2025 4.170 4.257 4.051 4.170 5,153 -0.03(-0.71%)
May 05, 2025 4.100 4.440 3.790 4.200 45,010 +0.05(+1.20%)
May 02, 2025 3.930 4.170 3.850 4.150 20,276 +0.34(+8.92%)
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 Of Service.