Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Beachbody Company, Inc. Class A Common Stock (NY: BODI )

6.109 +0.019 (+0.32%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 6.090 6.208 6.080 6.109 12,495 +0.02(+0.32%)
Dec 23, 2024 6.100 6.190 6.080 6.090 5,751 -0.13(-2.09%)
Dec 20, 2024 6.080 6.300 6.080 6.220 5,589 +0.12(+1.97%)
Dec 19, 2024 6.800 6.800 6.100 6.100 11,107 -0.15(-2.40%)
Dec 18, 2024 6.900 6.910 6.250 6.250 27,046 -0.62(-9.02%)
Dec 17, 2024 6.830 7.000 6.685 6.870 4,460 +0.04(+0.59%)
Dec 16, 2024 6.530 6.830 6.530 6.830 12,139 +0.30(+4.59%)
Dec 13, 2024 6.510 6.630 6.390 6.530 14,193 +0.00(+0.00%)
Dec 12, 2024 6.380 6.640 6.310 6.530 27,829 +0.22(+3.49%)
Dec 11, 2024 6.080 6.310 6.080 6.310 5,212 +0.02(+0.32%)
Dec 10, 2024 6.260 6.379 6.130 6.290 4,841 -0.06(-0.94%)
Dec 09, 2024 6.200 6.420 6.200 6.350 14,548 +0.09(+1.37%)
Dec 06, 2024 6.110 6.264 6.080 6.264 3,713 +0.15(+2.53%)
Dec 05, 2024 6.170 6.240 6.090 6.110 4,831 -0.05(-0.81%)
Dec 04, 2024 6.260 6.360 6.100 6.160 24,050 -0.20(-3.14%)
Dec 03, 2024 6.450 6.472 6.250 6.360 7,585 +0.05(+0.79%)
Dec 02, 2024 6.320 6.406 6.260 6.310 5,149 -0.11(-1.71%)
Nov 29, 2024 6.420 6.420 6.420 6.420 873 +0.05(+0.78%)
Nov 27, 2024 6.270 6.450 6.270 6.370 3,874 +0.03(+0.47%)
Nov 26, 2024 6.600 6.600 6.270 6.340 5,590 -0.01(-0.16%)
Nov 25, 2024 6.150 6.569 6.080 6.350 16,062 +0.19(+3.08%)
Nov 22, 2024 6.080 6.270 6.080 6.160 5,322 +0.05(+0.82%)
Nov 21, 2024 6.200 6.575 6.100 6.110 15,501 -0.22(-3.48%)
Nov 20, 2024 6.150 6.480 6.150 6.330 8,123 +0.13(+2.10%)
Nov 19, 2024 6.350 6.462 6.150 6.200 12,806 -0.06(-0.96%)
Nov 18, 2024 6.600 6.660 6.235 6.260 17,308 -0.35(-5.30%)
Nov 15, 2024 6.610 6.880 6.515 6.610 54,795 -0.20(-2.94%)
Nov 14, 2024 6.510 7.150 6.290 6.810 35,811 +0.38(+5.91%)
Nov 13, 2024 6.480 6.645 6.310 6.430 12,715 -0.04(-0.62%)
Nov 12, 2024 6.460 6.790 6.350 6.470 18,464 -0.19(-2.85%)
Nov 11, 2024 6.460 6.700 6.190 6.660 21,248 +0.10(+1.52%)
Nov 08, 2024 6.200 6.560 6.110 6.560 15,533 +0.36(+5.81%)
Nov 07, 2024 6.034 6.385 6.010 6.200 6,615 +0.18(+2.99%)
Nov 06, 2024 6.370 6.486 5.440 6.020 40,257 -0.19(-3.06%)
Nov 05, 2024 6.270 6.370 6.070 6.210 8,226 -0.06(-0.96%)
Nov 04, 2024 6.190 6.320 6.000 6.270 20,159 +0.27(+4.50%)
Nov 01, 2024 6.150 6.310 5.900 6.000 4,565 -0.11(-1.80%)
Oct 31, 2024 6.430 6.500 5.900 6.110 31,953 -0.32(-4.98%)
Oct 30, 2024 6.600 6.790 6.300 6.430 15,268 -0.21(-3.16%)
Oct 29, 2024 6.600 6.720 6.600 6.640 6,467 -0.05(-0.75%)
Oct 28, 2024 6.430 6.770 6.346 6.690 11,958 +0.26(+4.04%)
Oct 25, 2024 6.400 6.468 6.389 6.430 5,792 +0.04(+0.63%)
Oct 24, 2024 6.350 6.520 6.300 6.390 6,710 -0.07(-1.08%)
Oct 23, 2024 6.560 6.560 6.300 6.460 7,487 -0.10(-1.52%)
Oct 22, 2024 6.280 6.600 6.280 6.560 14,280 +0.10(+1.55%)
Oct 21, 2024 6.670 6.835 6.240 6.460 15,591 -0.30(-4.44%)
Oct 18, 2024 6.790 6.979 6.641 6.760 10,749 +0.10(+1.50%)
Oct 17, 2024 6.710 6.970 6.612 6.660 25,891 -0.17(-2.49%)
Oct 16, 2024 6.640 6.880 6.640 6.830 9,587 +0.12(+1.79%)
Oct 15, 2024 6.720 6.940 6.691 6.710 11,961 -0.05(-0.74%)
Oct 14, 2024 6.910 7.119 6.675 6.760 15,545 -0.29(-4.11%)
Oct 11, 2024 6.790 7.056 6.790 7.050 10,559 +0.22(+3.22%)
Oct 10, 2024 6.910 6.980 6.690 6.830 20,361 -0.18(-2.57%)
Oct 09, 2024 6.900 7.050 6.750 7.010 23,466 +0.12(+1.74%)
Oct 08, 2024 7.080 7.150 6.615 6.890 55,632 -0.26(-3.64%)
Oct 07, 2024 6.940 7.780 6.800 7.150 76,305 +0.21(+3.03%)
Oct 04, 2024 7.140 7.465 6.660 6.940 40,623 -0.20(-2.80%)
Oct 03, 2024 6.850 8.350 6.780 7.140 151,216 +0.35(+5.15%)
Oct 02, 2024 5.550 6.970 5.140 6.790 101,809 +1.39(+25.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.