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

10.79
+0.68 (6.73%)
NASDAQ· Last Trade: Jul 5th, 2:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202610.2610.8210.1410.7954,23610.79
7/01/202610.2210.5210.0310.1129,03910.11
6/30/202610.1610.309.8110.2212,94310.22
6/29/202610.0910.3710.0910.2518,45810.25
6/26/20269.7510.499.4810.1242,67010.12
6/25/20269.7110.429.509.6316,4459.63
6/24/20269.4410.089.449.6921,5199.69
6/23/20268.789.488.789.4830,5549.48
6/22/20268.999.278.768.9220,1678.92
6/18/20268.569.088.008.7646,1528.76
6/17/20268.678.928.208.3054,1718.30
6/16/20269.359.408.678.7936,1508.79
6/15/20269.589.859.059.2337,5019.23
6/12/20269.409.809.209.4421,3649.44
6/11/20269.319.478.739.3568,8989.35
6/10/202610.0010.009.359.3913,6129.39
6/09/20269.9310.259.679.6719,0879.67
6/08/202610.1610.329.829.8633,1989.86
6/05/202610.9611.1910.0010.1830,36210.18
6/04/202610.8611.4410.8611.0631,21611.06
6/03/202610.7810.9810.5010.8824,39610.88
6/02/202610.8011.3410.8010.8933,28310.89
6/01/202611.0811.1410.5510.8035,27610.80
5/29/202610.6611.4910.3610.9465,07510.94
5/28/20269.8011.359.5110.6995,68410.69
5/27/202610.2610.509.789.9140,6569.91
5/26/202610.7111.0310.2510.2534,71610.25
5/22/202610.9111.1510.2710.6942,16310.69
5/21/202610.1711.229.7810.92105,84710.92
5/20/202610.3510.5610.0710.2548,59110.25
5/19/202610.2511.1610.1610.4153,25410.41
5/18/202610.9911.3010.1210.17118,89510.17
5/15/202612.4712.4710.7011.31145,22311.31
5/14/202612.7213.5112.2612.6497,23312.64
5/13/202613.0213.9212.3812.6165,71612.61
5/12/202613.3213.8012.1012.95139,13512.95
5/11/202613.7513.7511.7612.58196,05212.58
5/08/202614.2014.2013.0613.6172,07613.61
5/07/202614.0114.5313.5014.0741,29714.07
5/06/202615.1115.2913.7813.9152,33813.91
5/05/202613.6815.2613.6815.1159,54115.11
5/04/202615.0315.0313.3813.68102,05713.68
5/01/202615.1916.8714.0014.99114,82314.99
4/30/202615.3915.6314.7614.9632,29014.96
4/29/202615.9916.6815.0015.2776,26715.27
4/28/202615.1616.4514.9116.0585,40216.05
4/27/202615.6616.4814.8515.29118,91015.29
4/24/202615.5415.7314.3915.4979,14415.49
4/23/202614.3815.4614.0815.0583,97115.05
4/22/202614.4014.7413.5014.4194,51914.41
4/21/202612.5214.3312.4714.06120,02814.06
4/20/202612.0012.4911.6012.4992,73212.49
4/17/202611.1112.5211.0312.22116,85712.22
4/16/202610.9111.1010.6510.9925,73110.99
4/15/202611.0211.5810.8111.0043,05111.00
4/14/202611.2711.5911.0511.1232,22111.12
4/13/202610.1311.4910.0011.3764,77811.37
4/10/202610.4010.479.8510.2637,32710.26
4/09/202610.2510.5410.0010.4059,09210.40
4/08/202610.0310.289.5010.0283,12610.02
4/07/202611.3411.569.719.72129,6149.72
4/06/202611.9012.1311.3111.59100,22311.59