NYSE:BODI Stock Quote
7.2500
-0.2400 (-3.20%)
The Beachbody Company, Inc. Class A Common Stock is a stock that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 7.20 | 7.49 | 7.16 | 7.49 | 6,952 | 7.49 |
| 3/28/2025 | 7.76 | 7.93 | 7.18 | 7.42 | 13,655 | 7.42 |
| 3/27/2025 | 7.77 | 8.16 | 7.59 | 8.00 | 34,348 | 8.00 |
| 3/26/2025 | 7.93 | 7.93 | 7.50 | 7.54 | 7,699 | 7.54 |
| 3/25/2025 | 7.59 | 8.20 | 7.40 | 7.95 | 16,454 | 7.95 |
| 3/24/2025 | 7.10 | 7.90 | 7.08 | 7.86 | 13,072 | 7.86 |
| 3/21/2025 | 7.85 | 7.85 | 6.61 | 7.11 | 14,556 | 7.11 |
| 3/20/2025 | 7.05 | 7.89 | 7.05 | 7.75 | 11,006 | 7.75 |
| 3/19/2025 | 7.70 | 7.75 | 7.35 | 7.35 | 5,000 | 7.35 |
| 3/18/2025 | 7.00 | 7.60 | 7.00 | 7.60 | 3,197 | 7.60 |
| 3/17/2025 | 7.40 | 7.70 | 7.15 | 7.51 | 29,645 | 7.51 |
| 3/14/2025 | 6.75 | 7.40 | 6.75 | 6.88 | 7,917 | 6.88 |
| 3/13/2025 | 6.90 | 7.25 | 6.70 | 7.10 | 9,469 | 7.10 |
| 3/12/2025 | 6.78 | 7.20 | 6.78 | 6.90 | 11,065 | 6.90 |
| 3/11/2025 | 6.70 | 7.06 | 6.49 | 7.06 | 6,107 | 7.06 |
| 3/10/2025 | 6.17 | 7.13 | 6.17 | 6.88 | 23,750 | 6.88 |
| 3/07/2025 | 7.17 | 7.17 | 6.21 | 6.51 | 18,729 | 6.51 |
| 3/06/2025 | 7.32 | 7.38 | 6.98 | 7.08 | 4,367 | 7.08 |
| 3/05/2025 | 7.47 | 7.56 | 7.12 | 7.39 | 6,285 | 7.39 |
| 3/04/2025 | 7.40 | 7.72 | 6.88 | 7.70 | 9,300 | 7.70 |
| 3/03/2025 | 8.28 | 8.60 | 7.57 | 7.88 | 26,302 | 7.88 |
| 2/28/2025 | 7.75 | 7.98 | 7.38 | 7.87 | 18,824 | 7.87 |
| 2/27/2025 | 7.40 | 7.85 | 7.40 | 7.75 | 4,191 | 7.75 |
| 2/26/2025 | 8.15 | 8.38 | 7.57 | 7.80 | 31,956 | 7.80 |
| 2/25/2025 | 8.44 | 8.44 | 7.28 | 7.86 | 8,471 | 7.86 |
| 2/24/2025 | 8.71 | 8.71 | 8.01 | 8.36 | 40,232 | 8.36 |
| 2/21/2025 | 7.78 | 8.16 | 7.52 | 7.94 | 8,630 | 7.94 |
| 2/20/2025 | 7.60 | 8.15 | 7.55 | 7.98 | 16,144 | 7.98 |
| 2/19/2025 | 6.52 | 7.89 | 6.52 | 7.83 | 11,553 | 7.83 |
| 2/18/2025 | 6.51 | 7.53 | 6.51 | 7.15 | 18,195 | 7.15 |
| 2/14/2025 | 6.93 | 6.93 | 6.65 | 6.65 | 2,410 | 6.65 |
| 2/13/2025 | 6.53 | 6.87 | 6.53 | 6.71 | 4,502 | 6.71 |
| 2/12/2025 | 6.46 | 6.61 | 6.41 | 6.60 | 2,639 | 6.60 |
| 2/11/2025 | 6.66 | 6.71 | 6.36 | 6.71 | 8,636 | 6.71 |
| 2/10/2025 | 6.38 | 6.77 | 6.31 | 6.57 | 13,212 | 6.57 |
| 2/07/2025 | 7.05 | 7.25 | 6.20 | 6.54 | 25,936 | 6.54 |
| 2/06/2025 | 7.69 | 7.89 | 7.01 | 7.11 | 9,594 | 7.11 |
| 2/05/2025 | 7.78 | 8.01 | 7.57 | 7.70 | 5,788 | 7.70 |
| 2/04/2025 | 7.53 | 7.96 | 7.53 | 7.79 | 2,418 | 7.79 |
| 2/03/2025 | 7.82 | 8.36 | 7.56 | 7.69 | 44,945 | 7.69 |
| 1/31/2025 | 7.12 | 7.41 | 7.12 | 7.41 | 3,708 | 7.41 |
| 1/30/2025 | 7.05 | 7.43 | 7.04 | 7.43 | 4,695 | 7.43 |
| 1/29/2025 | 7.82 | 7.82 | 7.09 | 7.21 | 12,454 | 7.21 |
| 1/28/2025 | 7.50 | 7.86 | 7.26 | 7.70 | 15,707 | 7.70 |
| 1/27/2025 | 7.27 | 7.80 | 6.82 | 7.45 | 15,268 | 7.45 |
| 1/24/2025 | 7.02 | 7.57 | 6.95 | 7.33 | 8,666 | 7.33 |
| 1/23/2025 | 6.79 | 7.00 | 6.51 | 6.95 | 24,522 | 6.95 |
| 1/22/2025 | 6.61 | 6.84 | 6.55 | 6.71 | 3,577 | 6.71 |
| 1/21/2025 | 6.50 | 6.82 | 6.50 | 6.69 | 6,437 | 6.69 |
| 1/17/2025 | 7.30 | 7.33 | 6.51 | 6.51 | 19,824 | 6.51 |
| 1/16/2025 | 5.55 | 7.50 | 5.45 | 7.30 | 56,786 | 7.30 |
| 1/15/2025 | 5.86 | 6.22 | 5.70 | 5.70 | 11,877 | 5.70 |
| 1/14/2025 | 6.18 | 6.18 | 5.87 | 5.94 | 11,472 | 5.94 |
| 1/13/2025 | 6.49 | 6.49 | 6.07 | 6.20 | 15,178 | 6.20 |
| 1/10/2025 | 6.10 | 6.59 | 5.99 | 6.50 | 19,502 | 6.50 |
| 1/08/2025 | 6.60 | 6.72 | 6.08 | 6.24 | 27,775 | 6.24 |
| 1/07/2025 | 6.26 | 7.00 | 6.14 | 6.70 | 56,392 | 6.70 |
| 1/06/2025 | 6.20 | 6.58 | 6.14 | 6.41 | 7,766 | 6.41 |
| 1/03/2025 | 6.26 | 6.58 | 6.08 | 6.58 | 10,747 | 6.58 |
| 1/02/2025 | 6.29 | 6.29 | 6.07 | 6.16 | 3,790 | 6.16 |