The Beachbody Company, Inc. - Class A Common Stock (BODI)
12.08
+0.30 (2.55%)
NASDAQ · Last Trade: Dec 10th, 3:57 PM EST
Historical Prices For The Beachbody Company, Inc. - Class A Common Stock (BODI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 11.77 | 12.03 | 11.14 | 11.78 | 68,388 | 11.78 |
| 12/08/2025 | 11.30 | 12.22 | 11.30 | 11.88 | 123,731 | 11.88 |
| 12/05/2025 | 10.30 | 11.56 | 10.18 | 11.14 | 113,833 | 11.14 |
| 12/04/2025 | 10.16 | 10.48 | 9.91 | 10.30 | 72,277 | 10.30 |
| 12/03/2025 | 9.62 | 10.84 | 9.45 | 10.13 | 97,051 | 10.13 |
| 12/02/2025 | 10.03 | 10.60 | 9.48 | 9.52 | 130,786 | 9.52 |
| 12/01/2025 | 9.11 | 10.01 | 8.96 | 9.98 | 150,387 | 9.98 |
| 11/28/2025 | 8.53 | 9.09 | 8.53 | 8.83 | 31,838 | 8.83 |
| 11/26/2025 | 9.03 | 9.71 | 8.46 | 8.47 | 47,041 | 8.47 |
| 11/25/2025 | 9.60 | 10.03 | 8.67 | 9.00 | 162,498 | 9.00 |
| 11/24/2025 | 8.25 | 10.99 | 8.18 | 9.50 | 331,409 | 9.50 |
| 11/21/2025 | 8.04 | 8.27 | 7.54 | 8.17 | 79,899 | 8.17 |
| 11/20/2025 | 8.12 | 8.27 | 7.44 | 7.91 | 65,459 | 7.91 |
| 11/19/2025 | 8.11 | 8.24 | 7.69 | 8.14 | 70,982 | 8.14 |
| 11/18/2025 | 7.60 | 8.11 | 7.28 | 8.04 | 133,563 | 8.04 |
| 11/17/2025 | 6.70 | 7.69 | 6.61 | 7.56 | 245,097 | 7.56 |
| 11/14/2025 | 6.31 | 6.90 | 6.12 | 6.27 | 142,986 | 6.27 |
| 11/13/2025 | 6.04 | 6.47 | 5.84 | 6.11 | 167,786 | 6.11 |
| 11/12/2025 | 5.69 | 6.29 | 5.52 | 5.89 | 331,093 | 5.89 |
| 11/11/2025 | 6.03 | 6.35 | 5.12 | 5.92 | 9,935,886 | 5.92 |
| 11/10/2025 | 4.91 | 5.70 | 4.52 | 5.02 | 450,294 | 5.02 |
| 11/07/2025 | 4.05 | 5.00 | 4.05 | 5.00 | 44,072 | 5.00 |
| 11/06/2025 | 4.44 | 4.45 | 4.06 | 4.25 | 13,752 | 4.25 |
| 11/05/2025 | 4.60 | 4.60 | 4.33 | 4.33 | 4,896 | 4.33 |
| 11/04/2025 | 4.70 | 4.89 | 4.60 | 4.60 | 4,056 | 4.60 |
| 11/03/2025 | 4.87 | 4.96 | 4.72 | 4.77 | 3,416 | 4.77 |
| 10/31/2025 | 5.18 | 5.31 | 4.84 | 4.85 | 7,554 | 4.85 |
| 10/30/2025 | 4.84 | 5.00 | 4.67 | 4.96 | 8,946 | 4.96 |
| 10/29/2025 | 4.96 | 5.11 | 4.61 | 4.77 | 38,700 | 4.77 |
| 10/28/2025 | 5.09 | 5.20 | 4.75 | 4.94 | 18,435 | 4.94 |
| 10/27/2025 | 5.59 | 5.60 | 5.00 | 5.08 | 28,809 | 5.08 |
| 10/24/2025 | 5.43 | 5.71 | 5.40 | 5.68 | 8,533 | 5.68 |
| 10/23/2025 | 5.57 | 5.73 | 5.40 | 5.55 | 16,276 | 5.55 |
| 10/22/2025 | 5.37 | 5.74 | 5.37 | 5.57 | 8,668 | 5.57 |
| 10/21/2025 | 5.42 | 5.80 | 5.35 | 5.67 | 8,612 | 5.67 |
| 10/20/2025 | 5.18 | 5.63 | 5.01 | 5.45 | 11,177 | 5.45 |
| 10/17/2025 | 5.50 | 5.60 | 5.18 | 5.18 | 14,042 | 5.18 |
| 10/16/2025 | 5.70 | 5.80 | 5.22 | 5.39 | 22,030 | 5.39 |
| 10/15/2025 | 5.28 | 5.77 | 5.18 | 5.75 | 26,829 | 5.75 |
| 10/14/2025 | 5.01 | 5.38 | 5.01 | 5.31 | 14,710 | 5.31 |
| 10/13/2025 | 5.42 | 5.42 | 5.10 | 5.40 | 13,103 | 5.40 |
| 10/09/2025 | 5.82 | 0.00 | 5.82 | 5.76 | 0 | 5.76 |
| 10/08/2025 | 5.68 | 0.00 | 5.82 | 5.82 | 0 | 5.82 |
| 10/07/2025 | 5.83 | 0.00 | 5.83 | 5.68 | 51 | 5.68 |
| 10/06/2025 | 5.84 | 0.00 | 5.84 | 5.83 | 0 | 5.83 |
| 10/03/2025 | 5.92 | 0.00 | 5.92 | 5.84 | 0 | 5.84 |
| 10/02/2025 | 0.00 | 0.00 | 5.92 | 5.92 | 0 | 5.92 |