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)

3.710 -0.030 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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%)
May 01, 2025 3.810 3.882 3.750 3.810 7,160 +0.06(+1.60%)
Apr 30, 2025 4.230 4.280 3.700 3.750 19,089 -0.50(-11.76%)
Apr 29, 2025 4.300 4.300 4.170 4.250 7,893 -0.03(-0.70%)
Apr 28, 2025 4.340 4.380 4.150 4.280 8,954 -0.09(-2.06%)
Apr 25, 2025 4.500 4.520 4.235 4.370 6,880 -0.23(-5.00%)
Apr 24, 2025 4.710 4.710 4.310 4.600 14,326 -0.10(-2.13%)
Apr 23, 2025 3.930 5.000 3.920 4.700 30,857 +0.80(+20.51%)
Apr 22, 2025 3.840 4.080 3.770 3.900 66,423 +0.08(+2.09%)
Apr 21, 2025 3.770 4.000 3.770 3.820 21,101 -0.04(-1.04%)
Apr 17, 2025 4.080 4.150 3.772 3.860 19,615 -0.01(-0.26%)
Apr 16, 2025 4.010 4.058 3.720 3.870 13,031 -0.18(-4.44%)
Apr 15, 2025 4.490 4.776 3.734 4.050 25,674 -0.39(-8.78%)
Apr 14, 2025 4.860 4.980 4.400 4.440 25,809 -0.46(-9.39%)
Apr 11, 2025 4.900 5.231 4.860 4.900 6,393 +0.00(+0.00%)
Apr 10, 2025 5.270 5.290 4.810 4.900 15,508 -0.53(-9.76%)
Apr 09, 2025 5.050 5.540 4.871 5.430 27,001 +0.37(+7.31%)
Apr 08, 2025 5.000 5.400 5.000 5.060 15,320 +0.06(+1.20%)
Apr 07, 2025 5.290 5.550 4.900 5.000 23,117 -0.45(-8.26%)
Apr 04, 2025 6.000 6.000 5.030 5.450 24,942 -0.56(-9.32%)
Apr 03, 2025 6.490 6.800 6.010 6.010 6,766 -0.36(-5.65%)
Apr 02, 2025 7.200 7.200 6.110 6.370 27,011 -0.88(-12.14%)
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.