Dark

BODI
The Beachbody Company, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 1:31:14 PM EDT

4.95USD+4.105%(+0.20)6,525

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	4.9191	5.108900	4.8200	4.9200	+3.579%	6,525	0.000%
2026-10-01	4.7700	4.930000	4.6500	4.7500	+0.849%	33,418	+3.579%
2026-09-30	4.7100	4.770000	4.7000	4.7100	0.000%	5,270	+4.459%
2026-09-29	4.8100	4.810000	4.6462	4.7100	-0.528%	7,858	+4.459%
2026-09-28	4.6000	5.070800	4.5900	4.7350	+3.838%	17,949	+3.907%
2026-09-25	4.8050	4.850000	4.5400	4.5600	-5.000%	53,172	+7.895%
2026-09-24	4.9000	4.990700	4.8000	4.8000	-2.041%	32,888	+2.500%
2026-09-23	5.0000	5.230000	4.9000	4.9000	-1.606%	13,971	+0.408%
2026-09-22	5.0001	5.071000	4.9800	4.9800	-0.200%	10,463	-1.205%
2026-09-21	5.0000	5.175600	4.9200	4.9900	+1.114%	10,840	-1.403%
2026-09-18	4.9000	5.035000	4.8700	4.9350	-0.101%	21,379	-0.304%
2026-09-17	5.2700	5.270000	4.9000	4.9400	-1.594%	16,866	-0.405%
2026-09-16	4.9600	5.120000	4.8450	5.0200	+1.210%	24,574	-1.992%
2026-09-15	5.3100	5.398400	4.9200	4.9600	-4.062%	21,523	-0.806%
2026-09-14	5.2400	5.520000	5.1600	5.1700	-1.147%	46,350	-4.836%
2026-09-11	5.5800	5.620000	5.1200	5.2300	-5.766%	30,009	-5.927%
2026-09-10	5.5300	5.650000	5.5300	5.5500	-0.359%	25,072	-11.351%
2026-09-09	5.6600	5.959900	5.5700	5.5700	-2.281%	34,689	-11.670%
2026-09-08	5.7200	6.000000	5.6600	5.7000	-0.783%	53,775	-13.684%
2026-09-04	5.8000	5.869900	5.6900	5.7450	-0.433%	20,897	-14.360%
2026-09-03	5.8500	6.063800	5.6500	5.7700	-1.029%	31,097	-14.731%
2026-09-02	5.6900	5.940000	5.6900	5.8300	+2.460%	24,135	-15.609%
2026-09-01	5.7500	5.860000	5.6400	5.6900	-2.735%	43,310	-13.533%
2026-08-31	5.9300	6.009400	5.5100	5.8500	+0.171%	41,289	-15.897%
2026-08-28	5.9900	6.075000	5.7900	5.8400	-2.504%	34,643	-15.753%
2026-08-27	6.1800	6.195000	5.9500	5.9900	-2.443%	59,150	-17.863%
2026-08-26	6.1582	6.270000	6.1100	6.1400	-0.163%	43,571	-19.870%
2026-08-25	6.1200	6.480000	6.1000	6.1500	+0.985%	76,442	-20.000%
2026-08-24	6.2400	6.285000	6.0600	6.0900	-4.396%	53,623	-19.212%
2026-08-21	6.5900	6.750000	6.3200	6.3700	-2.000%	92,504	-22.763%
2026-08-20	6.4250	6.500000	6.0201	6.5000	+1.404%	13,992	-24.308%
2026-08-19	6.1700	6.480000	6.0000	6.4100	+4.568%	37,705	-23.245%
2026-08-18	6.3200	6.450000	6.0000	6.1300	-4.219%	109,378	-19.739%
2026-08-17	7.0300	7.030000	6.3700	6.4000	-8.962%	119,940	-23.125%
2026-08-14	6.5400	7.154100	6.4400	7.0300	+7.657%	56,064	-30.014%
2026-08-13	6.4900	6.590000	6.2327	6.5300	+2.031%	58,249	-24.655%
2026-08-12	6.5100	7.000000	6.2500	6.4000	+1.749%	113,515	-23.125%
2026-08-11	8.9300	9.139900	5.8700	6.2900	-38.454%	446,099	-21.781%
2026-08-10	10.2500	10.539500	10.0436	10.2200	-1.065%	31,157	-51.859%
2026-08-07	10.0900	10.500000	10.0550	10.3300	+3.403%	45,774	-52.372%
2026-08-06	11.0000	11.000000	9.9900	9.9900	-8.684%	22,447	-50.751%
2026-08-05	10.9300	11.185000	10.6900	10.9400	+1.343%	18,605	-55.027%
2026-08-04	9.9900	10.880000	9.9900	10.7950	+7.735%	44,215	-54.423%
2026-08-03	9.9100	10.130000	9.8000	10.0200	+2.769%	12,091	-50.898%
2026-07-31	9.8600	10.035000	9.7500	9.7500	-2.402%	13,080	-49.538%
2026-07-30	9.9200	10.060000	9.7400	9.9900	+0.706%	8,803	-50.751%
2026-07-29	10.8000	10.840000	9.7100	9.9200	-8.318%	13,186	-50.403%
2026-07-28	10.8200	10.960000	10.7300	10.8200	-0.916%	16,173	-54.529%
2026-07-27	11.0100	11.400000	10.7400	10.9200	+0.183%	36,428	-54.945%
2026-07-24	10.6600	11.000000	10.6400	10.9000	+1.679%	9,623	-54.862%
2026-07-23	10.2000	10.845000	10.0500	10.7200	+2.290%	37,717	-54.104%
2026-07-22	10.9500	10.950000	10.3100	10.4800	-4.814%	16,685	-53.053%
2026-07-21	10.5568	11.200000	10.5200	11.0100	+3.283%	32,366	-55.313%
2026-07-20	10.3400	10.800000	10.2600	10.6600	+2.797%	21,839	-53.846%
2026-07-17	10.9800	11.000000	10.0501	10.3700	-7.162%	17,172	-52.555%
2026-07-16	11.1100	11.425000	10.8950	11.1700	+0.631%	33,175	-55.953%
2026-07-15	11.2600	11.820000	10.9708	11.1000	-0.538%	24,489	-55.676%
2026-07-14	11.1200	11.550000	11.1100	11.1600	-0.045%	12,842	-55.914%
2026-07-13	11.1600	11.270000	10.8300	11.1650	+0.045%	24,966	-55.934%
2026-07-10	11.3500	11.750000	11.0200	11.1600	-0.712%	20,453	-55.914%
2026-07-09	10.6000	11.400000	10.3150	11.2400	+6.540%	28,859	-56.228%
2026-07-08	9.9035	10.680000	9.9035	10.5500	+5.080%	25,139	-53.365%
2026-07-07	10.2200	10.240000	9.9350	10.0400	-0.888%	12,660	-50.996%
2026-07-06	10.8700	11.107200	9.6600	10.1300	-6.117%	48,831	-51.431%
2026-07-02	10.2600	10.820000	10.1400	10.7900	+6.726%	54,236	-54.402%
2026-07-01	10.2200	10.520000	10.0250	10.1100	-1.076%	29,039	-51.335%
2026-06-30	10.1600	10.300000	9.8100	10.2200	-0.293%	12,943	-51.859%
2026-06-29	10.0900	10.370000	10.0900	10.2500	+1.285%	18,458	-52.000%
2026-06-26	9.7500	10.490000	9.4800	10.1200	+5.088%	42,670	-51.383%
2026-06-25	9.7100	10.420000	9.5000	9.6300	-0.619%	16,445	-48.910%
2026-06-24	9.4400	10.080000	9.4400	9.6900	+2.215%	21,519	-49.226%
2026-06-23	8.7800	9.480000	8.7800	9.4800	+6.278%	30,554	-48.101%
2026-06-22	8.9900	9.270000	8.7600	8.9200	+1.826%	20,167	-44.843%
2026-06-18	8.5600	9.080000	8.0000	8.7600	+5.542%	46,152	-43.836%
2026-06-17	8.6700	8.923000	8.1950	8.3000	-5.575%	54,171	-40.723%
2026-06-16	9.3500	9.400000	8.6700	8.7900	-4.767%	36,150	-44.027%
2026-06-15	9.5800	9.850000	9.0455	9.2300	-2.225%	37,501	-46.696%
2026-06-12	9.4000	9.799900	9.2000	9.4400	+1.017%	21,363	-47.881%
2026-06-11	9.3100	9.466900	8.7300	9.3450	-0.479%	68,898	-47.352%
2026-06-10	9.7700	10.000000	9.3500	9.3900	-2.896%	13,612	-47.604%
2026-06-09	9.9300	10.250000	9.6700	9.6700	-1.927%	19,087	-49.121%
2026-06-08	10.1600	10.325000	9.8200	9.8600	-3.143%	33,197	-50.101%
2026-06-05	10.9600	11.190000	10.0000	10.1800	-7.957%	30,361	-51.670%
2026-06-04	10.8600	11.439900	10.8600	11.0600	+1.654%	31,216	-55.515%
2026-06-03	10.7800	10.980000	10.5000	10.8800	-0.092%	24,394	-54.779%
2026-06-02	10.8000	11.335000	10.8000	10.8900	+0.833%	33,283	-54.821%
2026-06-01	11.0800	11.145000	10.5500	10.8000	-1.280%	35,276	-54.444%
2026-05-29	10.6600	11.490000	10.3600	10.9400	+2.339%	65,075	-55.027%
2026-05-28	9.8000	11.350000	9.5078	10.6900	+7.871%	95,857	-53.976%
2026-05-27	10.2600	10.500000	9.7800	9.9100	-3.317%	40,826	-50.353%
2026-05-26	10.7100	11.030000	10.2500	10.2500	-4.116%	34,715	-52.000%
2026-05-22	10.9100	11.150000	10.2700	10.6900	-2.106%	42,162	-53.976%
2026-05-21	10.1700	11.220000	9.7800	10.9200	+6.537%	105,850	-54.945%
2026-05-20	10.4100	10.560000	10.0728	10.2500	-1.537%	48,591	-52.000%
2026-05-19	10.2500	11.159900	10.1600	10.4100	+2.360%	53,253	-52.738%
2026-05-18	10.9900	11.300000	10.1200	10.1700	-10.080%	118,894	-51.622%
2026-05-15	12.4700	12.470000	10.7000	11.3100	-10.522%	145,223	-56.499%
2026-05-14	12.7200	13.510000	12.2600	12.6400	+0.238%	97,233	-61.076%
2026-05-13	13.0200	13.920000	12.3800	12.6100	-2.625%	65,714	-60.983%
2026-05-12	13.3200	13.800000	12.1000	12.9500	+2.941%	139,187	-62.008%
2026-05-11	13.7500	13.750000	11.7550	12.5800	-7.568%	196,052	-60.890%
2026-05-08	14.2000	14.200000	13.0600	13.6100	-3.269%	72,076	-63.850%
2026-05-07	14.0100	14.531700	13.5000	14.0700	+1.150%	41,297	-65.032%
2026-05-06	15.1100	15.290000	13.7800	13.9100	-7.942%	52,338	-64.630%
2026-05-05	13.6800	15.260000	13.6800	15.1100	+10.453%	60,041	-67.439%
2026-05-04	15.0300	15.030000	13.3800	13.6800	-8.739%	102,057	-64.035%
2026-05-01	15.1900	16.870000	14.0000	14.9900	+0.201%	114,823	-67.178%
2026-04-30	15.3900	15.635000	14.7600	14.9600	-2.030%	32,290	-67.112%
2026-04-29	15.9900	16.680000	15.0000	15.2700	-4.860%	75,476	-67.780%
2026-04-28	15.1600	16.450000	14.9101	16.0500	+4.971%	85,403	-69.346%
2026-04-27	15.6600	16.480000	14.8500	15.2900	-1.291%	118,902	-67.822%
2026-04-24	15.5400	15.730000	14.3900	15.4900	+2.889%	79,144	-68.238%
2026-04-23	14.3800	15.460000	14.0800	15.0550	+4.476%	83,971	-67.320%
2026-04-22	14.4000	14.745000	13.5000	14.4100	+2.489%	94,544	-65.857%
2026-04-21	12.5200	14.330000	12.4700	14.0600	+12.570%	120,571	-65.007%
2026-04-20	12.0000	12.490000	11.6000	12.4900	+2.209%	92,735	-60.608%
2026-04-17	11.1100	12.520000	11.0250	12.2200	+11.192%	116,857	-59.738%
2026-04-16	10.9100	11.100000	10.6500	10.9900	-0.091%	25,871	-55.232%
2026-04-15	11.0200	11.580600	10.8100	11.0000	-1.079%	43,051	-55.273%
2026-04-14	11.2700	11.590000	11.0500	11.1200	-2.199%	32,219	-55.755%
2026-04-13	10.1300	11.490000	10.0000	11.3700	+10.819%	64,778	-56.728%
2026-04-10	10.4000	10.470000	9.8500	10.2600	-1.346%	37,327	-52.047%
2026-04-09	10.2500	10.540500	10.0000	10.4000	+3.792%	59,092	-52.692%
2026-04-08	10.0300	10.280000	9.5000	10.0200	+3.086%	83,126	-50.898%
2026-04-07	11.3400	11.560000	9.7130	9.7200	-16.135%	129,637	-49.383%
2026-04-06	11.9000	12.130000	11.3100	11.5900	-2.605%	100,223	-57.550%
2026-04-02	11.3300	12.000000	11.3000	11.9000	+3.299%	145,904	-58.655%
2026-04-01	11.1300	12.200000	11.1300	11.5200	+6.077%	118,029	-57.292%
2026-03-31	11.2600	11.290000	10.4001	10.8600	-2.688%	58,792	-54.696%
2026-03-30	10.4900	11.489900	10.4900	11.1600	+9.091%	81,466	-55.914%
2026-03-27	11.7000	11.700000	9.8000	10.2300	-11.275%	105,967	-51.906%
2026-03-26	11.7800	12.080000	11.2100	11.5300	-0.689%	60,331	-57.329%
2026-03-25	11.2800	12.352400	11.2600	11.6100	+3.384%	68,161	-57.623%
2026-03-24	11.6000	11.840000	11.0992	11.2300	-3.481%	40,551	-56.189%
2026-03-23	11.1800	12.390000	10.4600	11.6350	+4.256%	129,014	-57.714%
2026-03-20	11.1600	11.646800	10.3001	11.1600	+0.270%	61,512	-55.914%
2026-03-19	11.5100	11.690000	10.7300	11.1300	-4.872%	60,419	-55.795%
2026-03-18	12.0800	12.290000	11.5500	11.7000	-0.256%	85,064	-57.949%
2026-03-17	11.9600	12.650000	11.3200	11.7300	+5.108%	166,334	-58.056%
2026-03-16	10.7300	12.049900	10.7300	11.1600	+5.682%	70,809	-55.914%
2026-03-13	11.0000	11.439900	10.5600	10.5600	-1.676%	53,025	-53.409%
2026-03-12	11.1600	11.694700	10.7400	10.7400	-1.558%	63,761	-54.190%
2026-03-11	9.9950	11.500000	9.7800	10.9100	+30.972%	257,546	-54.904%
2026-03-10	8.2100	8.427500	7.9400	8.3300	+1.647%	26,084	-40.936%
2026-03-09	8.1900	8.250000	7.8009	8.1950	-0.907%	23,403	-39.963%
2026-03-06	8.5000	9.170000	8.2200	8.2700	-4.888%	19,873	-40.508%
2026-03-05	8.5600	8.950000	8.5000	8.6950	+4.319%	24,370	-43.416%
2026-03-04	8.7500	8.770000	8.0200	8.3350	-3.975%	18,278	-40.972%
2026-03-03	8.0900	8.850000	7.5250	8.6800	+8.365%	25,235	-43.318%
2026-03-02	6.7800	8.420000	6.7700	8.0100	+15.086%	61,431	-38.577%
2026-02-27	7.2800	7.450000	6.8200	6.9600	-6.452%	17,563	-29.310%
2026-02-26	7.2800	7.680000	7.2800	7.4400	+0.270%	6,069	-33.871%
2026-02-25	7.4100	7.639900	7.1350	7.4200	+1.923%	10,950	-33.693%
2026-02-24	7.6000	7.870000	7.0800	7.2800	-5.455%	25,479	-32.418%
2026-02-23	8.0000	8.090000	7.0250	7.7000	-3.870%	72,732	-36.104%
2026-02-20	8.1200	8.590000	7.9600	8.0100	-3.494%	14,264	-38.577%
2026-02-19	8.6800	8.700000	7.8401	8.3000	-6.002%	41,556	-40.723%
2026-02-18	8.4600	9.020200	8.4600	8.8300	+2.674%	13,489	-44.281%
2026-02-17	8.9600	9.010000	8.2801	8.6000	-2.935%	26,329	-42.791%
2026-02-13	9.2500	9.400000	8.8300	8.8600	-3.591%	14,962	-44.470%
2026-02-12	9.5400	9.670000	8.9500	9.1900	-5.111%	18,686	-46.464%
2026-02-11	9.8100	9.889600	9.4600	9.6850	-1.173%	23,796	-49.200%
2026-02-10	10.0200	10.150000	9.7900	9.8000	-1.902%	31,979	-49.796%
2026-02-09	10.5200	10.580000	9.6500	9.9900	-7.841%	81,144	-50.751%
2026-02-06	10.6900	11.160000	10.6500	10.8400	+1.593%	49,068	-54.613%
2026-02-05	10.9700	11.360000	10.4900	10.6700	-4.133%	42,989	-53.889%
2026-02-04	11.4400	11.920000	10.6700	11.1300	-4.464%	40,979	-55.795%
2026-02-03	12.2200	12.620000	11.0000	11.6500	-5.361%	46,414	-57.768%
2026-02-02	11.4100	12.660000	11.3800	12.3100	+8.172%	120,467	-60.032%
2026-01-30	11.4500	11.541700	11.2900	11.3800	-1.472%	21,603	-56.766%
2026-01-29	11.5400	11.860000	10.9800	11.5500	+0.260%	55,853	-57.403%
2026-01-28	11.2000	11.900000	11.0243	11.5200	+3.690%	30,909	-57.292%
2026-01-27	10.2500	11.180000	10.2500	11.1100	+7.916%	23,890	-55.716%
2026-01-26	10.4800	10.650000	10.0250	10.2950	-4.233%	49,718	-52.210%
2026-01-23	10.6600	10.970000	10.0400	10.7500	+1.129%	32,875	-54.233%
2026-01-22	9.8700	10.740000	9.8700	10.6300	+9.588%	14,951	-53.716%
2026-01-21	9.4800	10.070000	9.3400	9.7000	+2.321%	43,723	-49.278%
2026-01-20	9.6500	10.365000	9.3000	9.4800	-2.268%	96,905	-48.101%
2026-01-16	10.3500	10.350000	9.6200	9.7000	-6.731%	83,188	-49.278%
2026-01-15	10.2000	10.718400	10.0100	10.4000	+2.061%	55,144	-52.692%
2026-01-14	9.9700	10.390000	9.9000	10.1900	+2.618%	48,550	-51.717%
2026-01-13	10.4600	10.569900	9.9300	9.9300	-6.188%	40,431	-50.453%
2026-01-12	9.8200	10.750000	9.7600	10.5850	+9.349%	68,426	-53.519%
2026-01-09	9.8100	10.110000	9.6144	9.6800	-1.925%	22,706	-49.174%
2026-01-08	10.2500	10.530000	9.8700	9.8700	-3.140%	17,467	-50.152%
2026-01-07	10.3300	10.760000	10.1450	10.1900	-0.875%	42,502	-51.717%
2026-01-06	10.3200	10.650000	10.2069	10.2800	-0.097%	18,424	-52.140%
2026-01-05	9.4600	10.860000	9.4600	10.2900	+9.236%	70,983	-52.187%
2026-01-02	10.3600	10.620000	9.3900	9.4200	-9.073%	39,095	-47.771%
2025-12-31	10.2400	10.530000	10.1850	10.3600	+0.680%	34,834	-52.510%
2025-12-30	9.8000	10.810000	9.4152	10.2900	+3.521%	63,874	-52.187%
2025-12-29	9.9200	10.115000	8.9800	9.9400	-1.095%	120,469	-50.503%
2025-12-26	10.7000	10.780000	10.0200	10.0500	-7.031%	39,567	-51.045%
2025-12-24	10.7100	11.164300	10.6200	10.8100	+0.840%	11,886	-54.487%
2025-12-23	10.5200	11.280000	10.5200	10.7200	+1.419%	29,309	-54.104%
2025-12-22	11.2500	11.531500	10.5700	10.5700	-6.460%	85,847	-53.453%
2025-12-19	11.8700	12.330000	11.0645	11.3000	-3.993%	125,662	-56.460%
2025-12-18	10.8800	12.200000	10.8201	11.7700	+8.180%	67,846	-58.199%
2025-12-17	10.7100	11.465000	10.6901	10.8800	+1.873%	41,668	-54.779%
2025-12-16	10.2400	11.000000	10.2400	10.6800	+3.388%	34,778	-53.933%
2025-12-15	11.5700	12.005000	10.1801	10.3300	-10.794%	96,752	-52.372%
2025-12-12	11.9700	12.330000	11.5800	11.5800	-2.689%	57,748	-57.513%
2025-12-11	12.0200	12.050100	10.6600	11.9000	-1.572%	76,150	-58.655%
2025-12-10	11.7200	12.280000	11.7000	12.0900	+2.632%	142,239	-59.305%
2025-12-09	11.7700	12.030200	11.1400	11.7800	-0.842%	70,940	-58.234%
2025-12-08	11.3000	12.220000	11.3000	11.8800	+6.643%	123,732	-58.586%
2025-12-05	10.3000	11.560000	10.1802	11.1400	+8.155%	113,833	-55.835%
2025-12-04	10.1600	10.476700	9.9100	10.3000	+1.728%	72,277	-52.233%
2025-12-03	9.6200	10.840000	9.4500	10.1250	+6.355%	97,051	-51.407%
2025-12-02	10.0300	10.600000	9.4800	9.5200	-4.609%	130,790	-48.319%
2025-12-01	9.1100	10.010000	8.9550	9.9800	+13.024%	150,389	-50.701%
2025-11-28	8.5300	9.090000	8.5300	8.8300	+4.250%	31,838	-44.281%
2025-11-26	9.0300	9.713000	8.4600	8.4700	-5.889%	47,041	-41.913%
2025-11-25	9.6000	10.030000	8.6700	9.0000	-5.263%	162,500	-45.333%
2025-11-24	8.2500	10.990000	8.1820	9.5000	+16.279%	331,564	-48.211%
2025-11-21	8.0400	8.270000	7.5449	8.1700	+3.352%	79,899	-39.780%
2025-11-20	8.1200	8.272500	7.4400	7.9050	-2.887%	65,703	-37.761%
2025-11-19	8.1100	8.240000	7.6900	8.1400	+1.244%	70,985	-39.558%
2025-11-18	7.6000	8.110000	7.2800	8.0400	+6.349%	133,753	-38.806%
2025-11-17	6.7000	7.690000	6.6100	7.5600	+20.574%	247,486	-34.921%
2025-11-14	6.3100	6.900000	6.1201	6.2700	+2.619%	142,986	-21.531%
2025-11-13	6.0400	6.470000	5.8401	6.1100	+3.735%	172,358	-19.476%
2025-11-12	5.6900	6.290000	5.5163	5.8900	-0.507%	332,163	-16.469%
2025-11-11	6.0300	6.350000	5.1200	5.9200	+17.928%	9,946,578	-16.892%
2025-11-10	4.9100	5.703600	4.5200	5.0200	+0.400%	465,971	-1.992%
2025-11-07	4.0539	5.000000	4.0539	5.0000	+17.647%	44,072	-1.600%
2025-11-06	4.4400	4.450000	4.0618	4.2500	-1.848%	13,752	+15.765%
2025-11-05	4.6000	4.600000	4.3250	4.3300	-5.870%	4,896	+13.626%
2025-11-04	4.7000	4.890000	4.6000	4.6000	-3.564%	4,056	+6.957%
2025-11-03	4.8700	4.960000	4.7161	4.7700	-1.649%	3,416	+3.145%
2025-10-31	5.1800	5.311500	4.8401	4.8500	-2.218%	7,554	+1.443%
2025-10-30	4.8450	5.000000	4.6708	4.9600	+3.983%	8,946	-0.806%
2025-10-29	4.9600	5.110000	4.6100	4.7700	-3.441%	38,700	+3.145%
2025-10-28	5.0900	5.200000	4.7500	4.9400	-2.660%	18,441	-0.405%
2025-10-27	5.5900	5.600000	5.0000	5.0750	-10.651%	28,812	-3.054%
2025-10-24	5.4300	5.710000	5.4000	5.6800	+2.342%	8,533	-13.380%
2025-10-23	5.5700	5.730000	5.4000	5.5500	-0.359%	16,276	-11.351%
2025-10-22	5.3701	5.736100	5.3701	5.5700	-1.764%	8,668	-11.670%
2025-10-21	5.4200	5.799900	5.3500	5.6700	+4.037%	8,612	-13.228%
2025-10-20	5.1800	5.635000	5.0100	5.4500	+5.212%	11,177	-9.725%
2025-10-17	5.5000	5.599900	5.1800	5.1800	-3.896%	14,042	-5.019%
2025-10-16	5.7000	5.800000	5.2200	5.3900	-6.342%	22,030	-8.720%
2025-10-15	5.2750	5.766700	5.1800	5.7550	+8.380%	26,829	-14.509%
2025-10-14	5.0100	5.380500	5.0100	5.3100	-1.667%	14,710	-7.345%
2025-10-13	5.4200	5.420000	5.1000	5.4000	-0.917%	13,103	-8.889%
2025-10-10	5.8000	5.800000	5.1787	5.4500	-5.382%	13,719	-9.725%
2025-10-09	5.7800	5.870000	5.5500	5.7600	-1.031%	2,963	-14.583%
2025-10-08	5.4700	5.937100	5.3409	5.8200	+2.465%	12,923	-15.464%
2025-10-07	5.8000	5.880000	5.4200	5.6800	-2.573%	15,288	-13.380%
2025-10-06	5.7200	5.900000	5.6000	5.8300	-0.171%	30,661	-15.609%
2025-10-03	5.9400	5.940000	5.7200	5.8400	-1.351%	6,600	-15.753%
2025-10-02	5.6100	5.920000	5.6100	5.9200	+3.860%	11,600	-16.892%
2025-10-01	5.9100	6.050000	5.4000	5.7000	-3.716%	16,430	-13.684%
2025-09-30	5.9900	6.141000	5.9100	5.9200	+0.339%	6,102	-16.892%
2025-09-29	5.9400	6.264400	5.9000	5.9000	-1.173%	8,315	-16.610%
2025-09-26	5.8500	6.061900	5.7800	5.9700	+1.186%	7,133	-17.588%
2025-09-25	6.0499	6.049900	5.8000	5.9000	-1.667%	6,144	-16.610%
2025-09-24	6.6500	6.650000	5.6600	6.0000	-9.502%	18,139	-18.000%
2025-09-23	6.9960	6.996000	6.4900	6.6300	-5.690%	10,694	-25.792%
2025-09-22	6.7000	7.150000	6.6600	7.0300	+4.613%	11,185	-30.014%
2025-09-19	6.6000	6.755300	6.5000	6.7200	-1.176%	12,899	-26.786%
2025-09-18	6.9500	6.950000	6.2000	6.8000	-1.449%	8,672	-27.647%
2025-09-17	7.0000	7.240000	6.8059	6.9000	-5.350%	11,707	-28.696%
2025-09-16	6.9600	7.290000	6.4800	7.2900	+8.160%	29,282	-32.510%
2025-09-15	6.4500	6.870000	6.2241	6.7400	+4.496%	10,325	-27.003%
2025-09-12	6.0200	6.450000	6.0150	6.4500	+7.860%	11,179	-23.721%
2025-09-11	5.9100	6.150000	5.9100	5.9800	+2.048%	9,913	-17.726%
2025-09-10	5.9900	6.120000	5.6200	5.8600	+2.091%	22,252	-16.041%
2025-09-09	5.5100	5.940000	5.5100	5.7400	+3.797%	12,293	-14.286%
2025-09-08	5.5500	5.760000	5.3000	5.5300	-4.159%	24,071	-11.031%
2025-09-05	5.6187	5.990000	5.6100	5.7700	+0.174%	9,536	-14.731%
2025-09-04	5.6800	6.420000	5.5450	5.7600	+1.408%	14,855	-14.583%
2025-09-03	5.5300	5.903800	5.3200	5.6800	+5.970%	22,070	-13.380%
2025-09-02	5.4900	5.500000	5.1200	5.3600	-2.722%	7,403	-8.209%
2025-08-29	5.4700	5.660000	5.4100	5.5100	-0.899%	4,736	-10.708%
2025-08-28	5.5400	5.649900	5.4377	5.5600	-0.358%	4,041	-11.511%
2025-08-27	5.6000	5.600000	5.5200	5.5800	-0.712%	4,623	-11.828%
2025-08-26	5.6400	5.760000	5.5200	5.6200	-1.230%	11,136	-12.456%
2025-08-25	5.5200	6.420000	5.4600	5.6900	+5.176%	46,744	-13.533%
2025-08-22	5.3700	5.517300	5.1516	5.4100	+0.185%	23,019	-9.057%
2025-08-21	5.0400	5.476800	4.8500	5.4000	+5.058%	7,181	-8.889%
2025-08-20	5.2500	5.294900	5.0000	5.1400	-3.383%	13,805	-4.280%
2025-08-19	5.6300	5.645000	5.2000	5.3200	-5.841%	9,838	-7.519%
2025-08-18	5.1900	5.970000	5.1900	5.6500	+8.238%	35,443	-12.920%
2025-08-15	5.0700	5.330000	4.9600	5.2200	+5.030%	27,992	-5.747%
2025-08-14	4.9550	5.030000	4.8900	4.9700	-1.389%	4,345	-1.006%
2025-08-13	4.7700	5.120000	4.7570	5.0400	+8.387%	20,503	-2.381%
2025-08-12	4.6500	4.790000	4.5500	4.6500	+2.198%	6,508	+5.806%
2025-08-11	4.7100	4.714300	4.4012	4.5500	-1.302%	11,726	+8.132%
2025-08-08	4.4700	4.680000	4.0950	4.6100	+5.977%	24,321	+6.725%
2025-08-07	4.5100	4.550000	4.2350	4.3500	-3.548%	8,380	+13.103%
2025-08-06	4.2000	5.750000	4.1900	4.5100	+18.063%	271,888	+9.091%
2025-08-05	4.0300	4.030000	3.7600	3.8200	-2.051%	12,251	+28.796%
2025-08-04	3.8900	4.160000	3.8900	3.9000	-0.256%	8,633	+26.154%
2025-08-01	4.3300	4.430000	3.9100	3.9100	-10.115%	8,726	+25.831%
2025-07-31	4.4000	4.498700	4.3500	4.3500	-4.396%	1,594	+13.103%
2025-07-30	4.5500	4.630000	4.4200	4.5500	+1.111%	2,713	+8.132%
2025-07-29	4.5800	4.690000	4.3000	4.5000	-1.532%	10,318	+9.333%
2025-07-28	4.6400	4.790000	4.4000	4.5700	-0.868%	10,849	+7.659%
2025-07-25	4.6600	4.762000	4.4701	4.6100	-1.285%	18,534	+6.725%
2025-07-24	4.6600	4.910000	4.3400	4.6700	-0.426%	19,313	+5.353%
2025-07-23	4.3000	4.910000	4.3000	4.6900	+11.137%	39,174	+4.904%
2025-07-22	4.0600	4.359900	3.9850	4.2200	+5.764%	43,583	+16.588%
2025-07-21	3.9300	4.070000	3.9300	3.9900	-0.499%	12,831	+23.308%
2025-07-18	3.8600	4.070000	3.8600	4.0100	+2.821%	11,067	+22.693%
2025-07-17	3.9100	3.988200	3.8500	3.9000	-1.515%	22,867	+26.154%
2025-07-16	4.0100	4.120000	3.8123	3.9600	-1.000%	11,878	+24.242%
2025-07-15	3.9800	4.150000	3.9700	4.0000	-1.235%	6,087	+23.000%
2025-07-14	3.9600	4.050000	3.9600	4.0500	+0.998%	1,630	+21.481%
2025-07-11	4.0100	4.150000	3.8100	4.0100	-2.195%	5,313	+22.693%
2025-07-10	4.1100	4.150000	3.9700	4.1000	-1.205%	8,911	+20.000%
2025-07-09	3.8700	4.150000	3.8700	4.1500	+5.063%	5,778	+18.554%
2025-07-08	3.8100	4.000000	3.8100	3.9500	+1.282%	7,526	+24.557%
2025-07-07	4.2000	4.200000	3.7501	3.9000	-7.583%	14,290	+26.154%
2025-07-03	4.2000	4.350000	4.0001	4.2200	-0.939%	10,526	+16.588%
2025-07-02	4.1000	4.430000	3.9675	4.2600	+3.650%	67,572	+15.493%
2025-07-01	4.0900	4.250000	3.9163	4.1100	-0.243%	11,464	+19.708%
2025-06-30	3.9000	4.220000	3.9000	4.1200	+5.641%	53,933	+19.417%
2025-06-27	3.8100	4.006000	3.7994	3.9000	+2.632%	38,461	+26.154%
2025-06-26	3.7000	3.900000	3.6300	3.8000	+1.877%	23,671	+29.474%
2025-06-25	3.6000	3.774400	3.6000	3.7300	+3.039%	19,924	+31.903%
2025-06-24	3.6400	3.680000	3.5092	3.6200	-1.362%	9,438	+35.912%
2025-06-23	3.6200	3.800000	3.5606	3.6700	-1.078%	33,900	+34.060%
2025-06-20	3.7400	3.860000	3.6500	3.7100	-0.802%	10,672	+32.615%
2025-06-18	3.7000	3.825000	3.7000	3.7400	0.000%	19,682	+31.551%
2025-06-17	3.8500	4.001500	3.6500	3.7400	-1.837%	26,700	+31.551%
2025-06-16	3.8500	3.885000	3.7014	3.8100	+0.794%	25,836	+29.134%
2025-06-13	4.1400	4.140000	3.5500	3.7800	-7.353%	46,787	+30.159%
2025-06-12	4.0200	4.285000	3.9300	4.0800	+3.817%	33,099	+20.588%
2025-06-11	4.6300	4.630000	3.8000	3.9300	-14.565%	111,803	+25.191%
2025-06-10	3.6100	5.450000	3.5778	4.6000	+26.722%	1,337,980	+6.957%
2025-06-09	3.7000	3.880000	3.5300	3.6300	-0.548%	5,681	+35.537%
2025-06-06	3.7600	3.760000	3.5000	3.6500	-1.882%	14,660	+34.795%
2025-06-05	3.6600	3.890000	3.6600	3.7200	+1.362%	5,448	+32.258%
2025-06-04	3.6100	3.720000	3.5121	3.6700	+1.662%	7,385	+34.060%
2025-06-03	3.6500	3.700000	3.5001	3.6100	-0.551%	23,161	+36.288%
2025-06-02	3.6300	3.670000	3.5461	3.6300	-1.581%	6,486	+35.537%
2025-05-30	3.6400	3.700000	3.4100	3.6883	-0.316%	49,699	+33.395%
2025-05-29	3.6300	3.750000	3.6300	3.7000	+3.064%	5,229	+32.973%
2025-05-28	3.5000	3.650000	3.5000	3.5900	+2.571%	6,925	+37.047%
2025-05-27	3.7200	3.750000	3.3812	3.5000	-4.110%	31,740	+40.571%
2025-05-23	3.9000	3.900000	3.6100	3.6500	-4.948%	25,771	+34.795%
2025-05-22	3.7700	3.960000	3.7100	3.8400	+1.857%	11,858	+28.125%
2025-05-21	3.9500	4.111500	3.7200	3.7700	-4.315%	80,736	+30.504%
2025-05-20	3.6800	4.500000	3.6800	3.9400	+7.065%	146,994	+24.873%
2025-05-19	4.1700	4.170000	3.6000	3.6800	-5.882%	34,403	+33.696%
2025-05-16	4.6000	4.600000	3.9100	3.9100	-15.000%	30,788	+25.831%
2025-05-15	5.3000	5.300000	4.4200	4.6000	-2.335%	26,405	+6.957%
2025-05-14	4.8800	5.068500	4.7100	4.7100	-8.632%	17,355	+4.459%
2025-05-13	5.1200	5.359600	4.8464	5.1550	-0.290%	4,636	-4.559%
2025-05-12	4.9500	5.294700	4.8600	5.1700	+4.444%	5,616	-4.836%
2025-05-09	5.1900	5.220000	4.9500	4.9500	-4.070%	5,302	-0.606%
2025-05-08	4.8200	5.460000	4.8199	5.1600	+5.092%	11,008	-4.651%
2025-05-07	4.4000	5.000000	4.1300	4.9100	+17.746%	139,471	+0.204%
2025-05-06	4.1700	4.256800	4.0513	4.1700	-0.714%	5,153	+17.986%
2025-05-05	4.1000	4.440000	3.7900	4.2000	+1.205%	45,010	+17.143%
2025-05-02	3.9300	4.170000	3.8500	4.1500	+8.924%	20,276	+18.554%
2025-05-01	3.8100	3.882200	3.7500	3.8100	+1.600%	7,160	+29.134%
2025-04-30	4.2300	4.280000	3.7000	3.7500	-11.765%	19,089	+31.200%
2025-04-29	4.3000	4.300000	4.1700	4.2500	-0.701%	7,893	+15.765%
2025-04-28	4.3400	4.380000	4.1500	4.2800	-2.059%	8,954	+14.953%
2025-04-25	4.5000	4.520000	4.2350	4.3700	-5.000%	6,880	+12.586%
2025-04-24	4.7100	4.710000	4.3100	4.6000	-2.128%	14,336	+6.957%
2025-04-23	3.9300	5.000000	3.9200	4.7000	+20.513%	30,863	+4.681%
2025-04-22	3.8400	4.080000	3.7700	3.9000	+2.094%	66,423	+26.154%
2025-04-21	3.7700	4.000000	3.7700	3.8200	-1.036%	21,101	+28.796%
2025-04-17	4.0800	4.150000	3.7720	3.8600	-0.258%	19,615	+27.461%
2025-04-16	4.0100	4.058234	3.7200	3.8700	-4.444%	13,031	+27.132%
2025-04-15	4.4900	4.775900	3.7339	4.0500	-8.784%	25,700	+21.481%
2025-04-14	4.8600	4.980000	4.4000	4.4400	-9.388%	25,809	+10.811%

.dark-mode .vp7zCk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vp7zCk{ color: #333333; background-color: white; border: 2px solid #333333; }BODIThe Beachbody Company, Inc. Class A Common Stockstock NASDAQ

BODI
The Beachbody Company, Inc. Class A Common Stock
stock NASDAQ