Beachbody Inc. (BODI)
NYSE: BODI
· Real-Time Price · USD
5.99
0.31 (5.46%)
At close: Sep 04, 2025, 11:29 AM
BODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.53 | 5.90 | 5.32 | 5.68 | 5.68 | 5.97% | 21,914 |
| 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 |
| Aug 26, 2025 | 5.64 | 5.76 | 5.52 | 5.62 | 5.62 | -1.23% | 11,136 |
| Aug 25, 2025 | 5.52 | 6.42 | 5.46 | 5.69 | 5.69 | 5.18% | 46,744 |
| Aug 22, 2025 | 5.37 | 5.52 | 5.15 | 5.41 | 5.41 | 0.19% | 23,019 |
| Aug 21, 2025 | 5.04 | 5.48 | 4.85 | 5.40 | 5.40 | 5.06% | 7,200 |
| Aug 20, 2025 | 5.25 | 5.29 | 5.00 | 5.14 | 5.14 | -3.38% | 13,805 |
| Aug 19, 2025 | 5.63 | 5.65 | 5.20 | 5.32 | 5.32 | -5.84% | 9,838 |
| Aug 18, 2025 | 5.19 | 5.97 | 5.19 | 5.65 | 5.65 | 8.24% | 35,443 |
| Aug 15, 2025 | 5.07 | 5.33 | 4.96 | 5.22 | 5.22 | 5.03% | 28,000 |
| Aug 14, 2025 | 4.96 | 5.03 | 4.89 | 4.97 | 4.97 | -1.39% | 4,345 |
| Aug 13, 2025 | 4.77 | 5.12 | 4.76 | 5.04 | 5.04 | 8.39% | 20,503 |
| Aug 12, 2025 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 2.20% | 6,508 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.40 | 4.55 | 4.55 | -1.30% | 11,726 |
| Aug 8, 2025 | 4.47 | 4.68 | 4.10 | 4.61 | 4.61 | 5.98% | 24,321 |
| Aug 7, 2025 | 4.51 | 4.55 | 4.24 | 4.35 | 4.35 | -3.55% | 8,400 |
| Aug 6, 2025 | 4.20 | 5.75 | 4.19 | 4.51 | 4.51 | 18.06% | 271,900 |