Skip to main content

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

4.120 +0.220 (+5.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.