Beachbody Inc. (BODI)
NYSE: BODI
· Real-Time Price · USD
4.99
-0.05 (-0.99%)
At close: Aug 14, 2025, 3:59 PM
5.02
0.70%
After-hours: Aug 14, 2025, 05:53 PM EDT
BODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.96 | 5.03 | 4.89 | 4.97 | 4.97 | -1.39% | 4,341 |
| 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 |
| Aug 5, 2025 | 4.03 | 4.03 | 3.76 | 3.82 | 3.82 | -2.05% | 12,300 |
| Aug 4, 2025 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | -0.26% | 8,633 |
| Aug 1, 2025 | 4.33 | 4.43 | 3.91 | 3.91 | 3.91 | -10.11% | 8,726 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | -4.40% | 1,600 |
| Jul 30, 2025 | 4.55 | 4.63 | 4.42 | 4.55 | 4.55 | 1.11% | 2,713 |
| Jul 29, 2025 | 4.58 | 4.69 | 4.30 | 4.50 | 4.50 | -1.53% | 10,318 |
| Jul 28, 2025 | 4.64 | 4.79 | 4.40 | 4.57 | 4.57 | -0.87% | 10,849 |
| Jul 25, 2025 | 4.66 | 4.76 | 4.47 | 4.61 | 4.61 | -1.28% | 18,534 |
| Jul 24, 2025 | 4.66 | 4.91 | 4.34 | 4.67 | 4.67 | -0.43% | 19,313 |
| Jul 23, 2025 | 4.30 | 4.91 | 4.30 | 4.69 | 4.69 | 11.14% | 39,200 |
| Jul 22, 2025 | 4.06 | 4.36 | 3.99 | 4.22 | 4.22 | 5.76% | 43,600 |
| Jul 21, 2025 | 3.93 | 4.07 | 3.93 | 3.99 | 3.99 | -0.50% | 12,831 |
| Jul 18, 2025 | 3.86 | 4.07 | 3.86 | 4.01 | 4.01 | 2.82% | 11,100 |