Beachbody Inc. (BODI)
NYSE: BODI
· Real-Time Price · USD
5.75
0.44 (8.29%)
At close: Oct 15, 2025, 3:59 PM
5.70
-0.96%
After-hours: Oct 15, 2025, 04:10 PM EDT
BODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.01 | 5.38 | 5.01 | 5.31 | 5.31 | -1.67% | 14,706 |
| Oct 13, 2025 | 5.42 | 5.42 | 5.10 | 5.40 | 5.40 | -0.92% | 13,100 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.18 | 5.45 | 5.45 | -5.38% | 13,718 |
| Oct 9, 2025 | 5.78 | 5.87 | 5.55 | 5.76 | 5.76 | -1.03% | 3,000 |
| Oct 8, 2025 | 5.47 | 5.94 | 5.34 | 5.82 | 5.82 | 2.46% | 12,921 |
| Oct 7, 2025 | 5.80 | 5.88 | 5.42 | 5.68 | 5.68 | -2.57% | 15,300 |
| Oct 6, 2025 | 5.72 | 5.90 | 5.60 | 5.83 | 5.83 | -0.17% | 30,700 |
| Oct 3, 2025 | 5.94 | 5.94 | 5.72 | 5.84 | 5.84 | -1.35% | 6,600 |
| Oct 2, 2025 | 5.61 | 5.92 | 5.61 | 5.92 | 5.92 | 3.86% | 11,600 |
| Oct 1, 2025 | 5.91 | 6.05 | 5.40 | 5.70 | 5.70 | -3.72% | 16,422 |
| Sep 30, 2025 | 5.99 | 6.14 | 5.91 | 5.92 | 5.92 | 0.34% | 6,102 |
| Sep 29, 2025 | 5.94 | 6.26 | 5.90 | 5.90 | 5.90 | -1.17% | 8,300 |
| Sep 26, 2025 | 5.85 | 6.06 | 5.78 | 5.97 | 5.97 | 1.19% | 7,100 |
| Sep 25, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -1.67% | 6,100 |
| Sep 24, 2025 | 6.65 | 6.65 | 5.66 | 6.00 | 6.00 | -9.50% | 18,136 |
| 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 |
Page 1 of 60