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

8.3300
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 11th, 8:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Beachbody Company, Inc. - Class A Common Stock (BODI)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/20268.218.437.948.3325,9158.33
3/09/20268.198.257.808.2023,4038.20
3/06/20268.509.178.228.2719,8738.27
3/05/20268.568.958.508.7024,3708.70
3/04/20268.758.778.028.3418,2788.34
3/03/20268.098.857.538.6825,1938.68
3/02/20266.788.426.778.0161,4318.01
2/27/20267.287.456.826.9617,5646.96
2/26/20267.287.687.287.446,0697.44
2/25/20267.417.647.137.4210,9507.42
2/24/20267.607.877.087.2825,4797.28
2/23/20268.008.097.037.7072,7337.70
2/20/20268.128.597.968.0114,2648.01
2/19/20268.688.707.848.3041,5568.30
2/18/20268.469.028.468.8313,4878.83
2/17/20268.969.018.288.6026,3298.60
2/13/20269.259.408.838.8614,9628.86
2/12/20269.549.678.959.1918,6869.19
2/11/20269.819.899.469.6923,7919.69
2/10/202610.0210.159.799.8031,9799.80
2/09/202610.5210.589.659.9981,0449.99
2/06/202610.6911.1610.6510.8449,06810.84
2/05/202610.9711.3610.4910.6742,98910.67
2/04/202611.4411.9210.6711.1340,97911.13
2/03/202612.2212.6211.0011.6546,22711.65
2/02/202611.4112.6611.3812.31120,46312.31
1/30/202611.4511.5411.2911.3821,60311.38
1/29/202611.5411.8610.9811.5555,85311.55
1/28/202611.2011.9011.0211.5230,90911.52
1/27/202610.2511.1810.2511.1123,88011.11
1/26/202610.4810.6510.0310.2949,71810.29
1/23/202610.6610.9710.0410.7532,87510.75
1/22/20269.8710.749.8710.6314,95010.63
1/21/20269.4810.079.349.7043,7229.70
1/20/20269.6510.379.309.4896,9059.48
1/16/202610.3510.359.629.7083,1889.70
1/15/202610.2010.7210.0110.4055,14410.40
1/14/20269.9710.399.9010.1948,55010.19
1/13/202610.4610.579.939.9340,4169.93
1/12/20269.8210.759.7610.5968,35610.59
1/09/20269.8110.119.619.6823,6699.68
1/08/202610.2510.539.879.8717,4659.87
1/07/202610.3310.7610.1410.1942,50210.19
1/06/202610.3210.6510.2110.2818,42410.28
1/05/20269.4610.869.4610.2970,98310.29
1/02/202610.3610.629.399.4239,0959.42
12/31/202510.2410.5310.1910.3634,83410.36
12/30/20259.8010.819.4210.2963,57010.29
12/29/20259.9210.128.989.94120,4699.94
12/26/202510.7010.7810.0210.0539,56710.05
12/24/202510.7111.1610.6210.8111,88610.81
12/23/202510.5211.2810.5210.7229,30610.72
12/22/202511.2511.5310.5710.5785,84710.57
12/19/202511.8712.3311.0611.30125,66211.30
12/18/202510.8812.2010.8211.7767,84611.77
12/17/202510.7111.4610.6910.8841,66510.88
12/16/202510.2411.0010.2410.6834,77810.68
12/15/202511.5712.0110.1810.3396,59110.33
12/12/202511.9712.3311.5811.5857,74811.58
12/11/202512.0212.0510.6611.9076,15011.90