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)

3.810 +0.060 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 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 (%)
May 01, 2025 3.810 3.882 3.750 3.810 7,160 +0.06(+1.60%)
Apr 30, 2025 4.230 4.280 3.700 3.750 19,089 -0.50(-11.76%)
Apr 29, 2025 4.300 4.300 4.170 4.250 7,893 -0.03(-0.70%)
Apr 28, 2025 4.340 4.380 4.150 4.280 8,954 -0.09(-2.06%)
Apr 25, 2025 4.500 4.520 4.235 4.370 6,880 -0.23(-5.00%)
Apr 24, 2025 4.710 4.710 4.310 4.600 14,326 -0.10(-2.13%)
Apr 23, 2025 3.930 5.000 3.920 4.700 30,857 +0.80(+20.51%)
Apr 22, 2025 3.840 4.080 3.770 3.900 66,423 +0.08(+2.09%)
Apr 21, 2025 3.770 4.000 3.770 3.820 21,101 -0.04(-1.04%)
Apr 17, 2025 4.080 4.150 3.772 3.860 19,615 -0.01(-0.26%)
Apr 16, 2025 4.010 4.058 3.720 3.870 13,031 -0.18(-4.44%)
Apr 15, 2025 4.490 4.776 3.734 4.050 25,674 -0.39(-8.78%)
Apr 14, 2025 4.860 4.980 4.400 4.440 25,809 -0.46(-9.39%)
Apr 11, 2025 4.900 5.231 4.860 4.900 6,393 +0.00(+0.00%)
Apr 10, 2025 5.270 5.290 4.810 4.900 15,508 -0.53(-9.76%)
Apr 09, 2025 5.050 5.540 4.871 5.430 27,001 +0.37(+7.31%)
Apr 08, 2025 5.000 5.400 5.000 5.060 15,320 +0.06(+1.20%)
Apr 07, 2025 5.290 5.550 4.900 5.000 23,117 -0.45(-8.26%)
Apr 04, 2025 6.000 6.000 5.030 5.450 24,942 -0.56(-9.32%)
Apr 03, 2025 6.490 6.800 6.010 6.010 6,766 -0.36(-5.65%)
Apr 02, 2025 7.200 7.200 6.110 6.370 27,011 -0.88(-12.14%)
Apr 01, 2025 7.551 7.551 7.050 7.250 7,647 -0.24(-3.20%)
Mar 31, 2025 7.200 7.490 7.160 7.490 6,952 +0.07(+0.94%)
Mar 28, 2025 7.760 7.930 7.178 7.420 13,655 -0.58(-7.25%)
Mar 27, 2025 7.770 8.162 7.590 8.000 34,348 +0.46(+6.10%)
Mar 26, 2025 7.930 7.930 7.500 7.540 7,699 -0.41(-5.16%)
Mar 25, 2025 7.590 8.200 7.400 7.950 16,454 +0.09(+1.15%)
Mar 24, 2025 7.100 7.900 7.081 7.860 13,072 +0.75(+10.55%)
Mar 21, 2025 7.850 7.850 6.610 7.110 14,556 -0.64(-8.26%)
Mar 20, 2025 7.046 7.890 7.046 7.750 11,006 +0.40(+5.44%)
Mar 19, 2025 7.700 7.750 7.350 7.350 5,000 -0.25(-3.29%)
Mar 18, 2025 7.000 7.600 7.000 7.600 3,197 +0.09(+1.20%)
Mar 17, 2025 7.400 7.700 7.150 7.510 29,645 +0.63(+9.16%)
Mar 14, 2025 6.752 7.400 6.752 6.880 7,917 -0.22(-3.10%)
Mar 13, 2025 6.900 7.250 6.700 7.100 9,469 +0.20(+2.90%)
Mar 12, 2025 6.780 7.200 6.780 6.900 11,065 -0.16(-2.27%)
Mar 11, 2025 6.700 7.060 6.491 7.060 6,107 +0.18(+2.62%)
Mar 10, 2025 6.170 7.132 6.170 6.880 23,750 +0.37(+5.68%)
Mar 07, 2025 7.170 7.170 6.210 6.510 18,729 -0.57(-8.05%)
Mar 06, 2025 7.320 7.380 6.980 7.080 4,367 -0.31(-4.19%)
Mar 05, 2025 7.470 7.564 7.120 7.390 6,285 -0.31(-4.07%)
Mar 04, 2025 7.400 7.720 6.880 7.703 9,300 -0.18(-2.24%)
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 Of Service.