Beachbody Inc. (BODI)
NYSE: BODI
· Real-Time Price · USD
6.00
-0.63 (-9.50%)
At close: Sep 24, 2025, 3:59 PM
6.00
0.00%
After-hours: Sep 24, 2025, 04:10 PM EDT
BODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.65 | 6.65 | 5.66 | 6.00 | 6.00 | -9.50% | 18,131 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.49 | 6.63 | 6.63 | -5.69% | 10,700 |
| Sep 22, 2025 | 6.70 | 7.15 | 6.66 | 7.03 | 7.03 | 4.61% | 11,200 |
| Sep 19, 2025 | 6.60 | 6.76 | 6.50 | 6.72 | 6.72 | -1.18% | 12,900 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.20 | 6.80 | 6.80 | -1.45% | 8,700 |
| Sep 17, 2025 | 7.00 | 7.24 | 6.81 | 6.90 | 6.90 | -5.35% | 11,706 |
| Sep 16, 2025 | 6.96 | 7.29 | 6.48 | 7.29 | 7.29 | 8.16% | 29,300 |
| Sep 15, 2025 | 6.45 | 6.87 | 6.22 | 6.74 | 6.74 | 4.50% | 10,320 |
| Sep 12, 2025 | 6.02 | 6.45 | 6.01 | 6.45 | 6.45 | 7.86% | 11,200 |
| Sep 11, 2025 | 5.91 | 6.15 | 5.91 | 5.98 | 5.98 | 2.05% | 9,913 |
| Sep 10, 2025 | 5.99 | 6.12 | 5.62 | 5.86 | 5.86 | 2.09% | 22,233 |
| Sep 9, 2025 | 5.51 | 5.94 | 5.51 | 5.74 | 5.74 | 3.80% | 12,300 |
| Sep 8, 2025 | 5.55 | 5.76 | 5.30 | 5.53 | 5.53 | -4.16% | 24,100 |
| Sep 5, 2025 | 5.62 | 5.99 | 5.61 | 5.77 | 5.77 | 0.17% | 9,533 |
| Sep 4, 2025 | 5.68 | 6.42 | 5.55 | 5.76 | 5.76 | 1.41% | 14,814 |
| Sep 3, 2025 | 5.53 | 5.90 | 5.32 | 5.68 | 5.68 | 5.97% | 22,100 |
| Sep 2, 2025 | 5.49 | 5.50 | 5.12 | 5.36 | 5.36 | -2.72% | 7,403 |
| Aug 29, 2025 | 5.47 | 5.66 | 5.41 | 5.51 | 5.51 | -0.90% | 4,736 |
| Aug 28, 2025 | 5.54 | 5.65 | 5.44 | 5.56 | 5.56 | -0.36% | 4,041 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | -0.71% | 4,623 |