Dark

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

At Close

Jul 31, 2026 3:59:30 PM EDT

9.85USD-1.401%(-0.14)13,080

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.99)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

9.75USD-1.015%(-0.10)755

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.8600	10.035000	9.750000	9.750000	-2.402%	13,080	0.000%
2026-07-30	9.9200	10.060000	9.740000	9.990000	+0.706%	8,803	-2.402%
2026-07-29	10.8000	10.840000	9.710000	9.920000	-8.318%	13,186	-1.714%
2026-07-28	10.8200	10.960000	10.730000	10.820000	-0.916%	16,173	-9.889%
2026-07-27	11.0100	11.400000	10.740000	10.920000	+0.183%	36,428	-10.714%
2026-07-24	10.6600	11.000000	10.640000	10.900000	+1.679%	9,623	-10.550%
2026-07-23	10.2000	10.845000	10.050000	10.720000	+2.290%	37,717	-9.049%
2026-07-22	10.9500	10.950000	10.310000	10.480000	-4.814%	16,685	-6.966%
2026-07-21	10.5568	11.200000	10.520000	11.010000	+3.283%	32,366	-11.444%
2026-07-20	10.3400	10.800000	10.260000	10.660000	+2.797%	21,839	-8.537%
2026-07-17	10.9800	11.000000	10.050100	10.370000	-7.162%	17,172	-5.979%
2026-07-16	11.1100	11.425000	10.895000	11.170000	+0.631%	33,175	-12.713%
2026-07-15	11.2600	11.820000	10.970800	11.100000	-0.538%	24,489	-12.162%
2026-07-14	11.1200	11.550000	11.110000	11.160000	-0.045%	12,842	-12.634%
2026-07-13	11.1600	11.270000	10.830000	11.165000	+0.045%	24,966	-12.674%
2026-07-10	11.3500	11.750000	11.020000	11.160000	-0.712%	20,453	-12.634%
2026-07-09	10.6000	11.400000	10.315000	11.240000	+6.540%	28,859	-13.256%
2026-07-08	9.9035	10.680000	9.903500	10.550000	+5.080%	25,139	-7.583%
2026-07-07	10.2200	10.240000	9.935000	10.040000	-0.888%	12,660	-2.888%
2026-07-06	10.8700	11.107200	9.660000	10.130000	-6.117%	48,831	-3.751%
2026-07-02	10.2600	10.820000	10.140000	10.790000	+6.726%	54,236	-9.639%
2026-07-01	10.2200	10.520000	10.025000	10.110000	-1.076%	29,039	-3.561%
2026-06-30	10.1600	10.300000	9.810000	10.220000	-0.293%	12,943	-4.599%
2026-06-29	10.0900	10.370000	10.090000	10.250000	+1.285%	18,458	-4.878%
2026-06-26	9.7500	10.490000	9.480000	10.120000	+5.088%	42,670	-3.656%
2026-06-25	9.7100	10.420000	9.500000	9.630000	-0.619%	16,445	+1.246%
2026-06-24	9.4400	10.080000	9.440000	9.690000	+2.215%	21,519	+0.619%
2026-06-23	8.7800	9.480000	8.780000	9.480000	+6.278%	30,554	+2.848%
2026-06-22	8.9900	9.270000	8.760000	8.920000	+1.826%	20,167	+9.305%
2026-06-18	8.5600	9.080000	8.000000	8.760000	+5.542%	46,152	+11.301%
2026-06-17	8.6700	8.923000	8.195000	8.300000	-5.575%	54,171	+17.470%
2026-06-16	9.3500	9.400000	8.670000	8.790000	-4.767%	36,150	+10.922%
2026-06-15	9.5800	9.850000	9.045500	9.230000	-2.225%	37,501	+5.634%
2026-06-12	9.4000	9.799900	9.200000	9.440000	+1.017%	21,363	+3.284%
2026-06-11	9.3100	9.466900	8.730000	9.345000	-0.479%	68,898	+4.334%
2026-06-10	9.7700	10.000000	9.350000	9.390000	-2.896%	13,612	+3.834%
2026-06-09	9.9300	10.250000	9.670000	9.670000	-1.927%	19,087	+0.827%
2026-06-08	10.1600	10.325000	9.820000	9.860000	-3.143%	33,197	-1.116%
2026-06-05	10.9600	11.190000	10.000000	10.180000	-7.957%	30,361	-4.224%
2026-06-04	10.8600	11.439900	10.860000	11.060000	+1.654%	31,216	-11.844%
2026-06-03	10.7800	10.980000	10.500000	10.880000	-0.092%	24,394	-10.386%
2026-06-02	10.8000	11.335000	10.800000	10.890000	+0.833%	33,283	-10.468%
2026-06-01	11.0800	11.145000	10.550000	10.800000	-1.280%	35,276	-9.722%
2026-05-29	10.6600	11.490000	10.360000	10.940000	+2.339%	65,075	-10.878%
2026-05-28	9.8000	11.350000	9.507800	10.690000	+7.871%	95,857	-8.793%
2026-05-27	10.2600	10.500000	9.780000	9.910000	-3.317%	40,826	-1.615%
2026-05-26	10.7100	11.030000	10.250000	10.250000	-4.116%	34,715	-4.878%
2026-05-22	10.9100	11.150000	10.270000	10.690000	-2.106%	42,162	-8.793%
2026-05-21	10.1700	11.220000	9.780000	10.920000	+6.537%	105,850	-10.714%
2026-05-20	10.4100	10.560000	10.072800	10.250000	-1.537%	48,591	-4.878%
2026-05-19	10.2500	11.159900	10.160000	10.410000	+2.360%	53,253	-6.340%
2026-05-18	10.9900	11.300000	10.120000	10.170000	-10.080%	118,894	-4.130%
2026-05-15	12.4700	12.470000	10.700000	11.310000	-10.522%	145,223	-13.793%
2026-05-14	12.7200	13.510000	12.260000	12.640000	+0.238%	97,233	-22.864%
2026-05-13	13.0200	13.920000	12.380000	12.610000	-2.625%	65,714	-22.680%
2026-05-12	13.3200	13.800000	12.100000	12.950000	+2.941%	139,187	-24.710%
2026-05-11	13.7500	13.750000	11.755000	12.580000	-7.568%	196,052	-22.496%
2026-05-08	14.2000	14.200000	13.060000	13.610000	-3.269%	72,076	-28.361%
2026-05-07	14.0100	14.531700	13.500000	14.070000	+1.150%	41,297	-30.704%
2026-05-06	15.1100	15.290000	13.780000	13.910000	-7.942%	52,338	-29.907%
2026-05-05	13.6800	15.260000	13.680000	15.110000	+10.453%	60,041	-35.473%
2026-05-04	15.0300	15.030000	13.380000	13.680000	-8.739%	102,057	-28.728%
2026-05-01	15.1900	16.870000	14.000000	14.990000	+0.201%	114,823	-34.957%
2026-04-30	15.3900	15.635000	14.760000	14.960000	-2.030%	32,290	-34.826%
2026-04-29	15.9900	16.680000	15.000000	15.270000	-4.860%	75,476	-36.149%
2026-04-28	15.1600	16.450000	14.910100	16.050000	+4.971%	85,403	-39.252%
2026-04-27	15.6600	16.480000	14.850000	15.290000	-1.291%	118,902	-36.233%
2026-04-24	15.5400	15.730000	14.390000	15.490000	+2.889%	79,144	-37.056%
2026-04-23	14.3800	15.460000	14.080000	15.055000	+4.476%	83,971	-35.237%
2026-04-22	14.4000	14.745000	13.500000	14.410000	+2.489%	94,544	-32.339%
2026-04-21	12.5200	14.330000	12.470000	14.060000	+12.570%	120,571	-30.654%
2026-04-20	12.0000	12.490000	11.600000	12.490000	+2.209%	92,735	-21.938%
2026-04-17	11.1100	12.520000	11.025000	12.220000	+11.192%	116,857	-20.213%
2026-04-16	10.9100	11.100000	10.650000	10.990000	-0.091%	25,871	-11.283%
2026-04-15	11.0200	11.580600	10.810000	11.000000	-1.079%	43,051	-11.364%
2026-04-14	11.2700	11.590000	11.050000	11.120000	-2.199%	32,219	-12.320%
2026-04-13	10.1300	11.490000	10.000000	11.370000	+10.819%	64,778	-14.248%
2026-04-10	10.4000	10.470000	9.850000	10.260000	-1.346%	37,327	-4.971%
2026-04-09	10.2500	10.540500	10.000000	10.400000	+3.792%	59,092	-6.250%
2026-04-08	10.0300	10.280000	9.500000	10.020000	+3.086%	83,126	-2.695%
2026-04-07	11.3400	11.560000	9.713000	9.720000	-16.135%	129,637	+0.309%
2026-04-06	11.9000	12.130000	11.310000	11.590000	-2.605%	100,223	-15.876%
2026-04-02	11.3300	12.000000	11.300000	11.900000	+3.299%	145,904	-18.067%
2026-04-01	11.1300	12.200000	11.130000	11.520000	+6.077%	118,029	-15.365%
2026-03-31	11.2600	11.290000	10.400100	10.860000	-2.688%	58,792	-10.221%
2026-03-30	10.4900	11.489900	10.490000	11.160000	+9.091%	81,466	-12.634%
2026-03-27	11.7000	11.700000	9.800000	10.230000	-11.275%	105,967	-4.692%
2026-03-26	11.7800	12.080000	11.210000	11.530000	-0.689%	60,331	-15.438%
2026-03-25	11.2800	12.352400	11.260000	11.610000	+3.384%	68,161	-16.021%
2026-03-24	11.6000	11.840000	11.099200	11.230000	-3.481%	40,551	-13.179%
2026-03-23	11.1800	12.390000	10.460000	11.635000	+4.256%	129,014	-16.201%
2026-03-20	11.1600	11.646800	10.300100	11.160000	+0.270%	61,512	-12.634%
2026-03-19	11.5100	11.690000	10.730000	11.130000	-4.872%	60,419	-12.399%
2026-03-18	12.0800	12.290000	11.550000	11.700000	-0.256%	85,064	-16.667%
2026-03-17	11.9600	12.650000	11.320000	11.730000	+5.108%	166,334	-16.880%
2026-03-16	10.7300	12.049900	10.730000	11.160000	+5.682%	70,809	-12.634%
2026-03-13	11.0000	11.439900	10.560000	10.560000	-1.676%	53,025	-7.670%
2026-03-12	11.1600	11.694700	10.740000	10.740000	-1.558%	63,761	-9.218%
2026-03-11	9.9950	11.500000	9.780000	10.910000	+30.972%	257,546	-10.632%
2026-03-10	8.2100	8.427500	7.940000	8.330000	+1.647%	26,084	+17.047%
2026-03-09	8.1900	8.250000	7.800900	8.195000	-0.907%	23,403	+18.975%
2026-03-06	8.5000	9.170000	8.220000	8.270000	-4.888%	19,873	+17.896%
2026-03-05	8.5600	8.950000	8.500000	8.695000	+4.319%	24,370	+12.133%
2026-03-04	8.7500	8.770000	8.020000	8.335000	-3.975%	18,278	+16.977%
2026-03-03	8.0900	8.850000	7.525000	8.680000	+8.365%	25,235	+12.327%
2026-03-02	6.7800	8.420000	6.770000	8.010000	+15.086%	61,431	+21.723%
2026-02-27	7.2800	7.450000	6.820000	6.960000	-6.452%	17,563	+40.086%
2026-02-26	7.2800	7.680000	7.280000	7.440000	+0.270%	6,069	+31.048%
2026-02-25	7.4100	7.639900	7.135000	7.420000	+1.923%	10,950	+31.402%
2026-02-24	7.6000	7.870000	7.080000	7.280000	-5.455%	25,479	+33.929%
2026-02-23	8.0000	8.090000	7.025000	7.700000	-3.870%	72,732	+26.623%
2026-02-20	8.1200	8.590000	7.960000	8.010000	-3.494%	14,264	+21.723%
2026-02-19	8.6800	8.700000	7.840100	8.300000	-6.002%	41,556	+17.470%
2026-02-18	8.4600	9.020200	8.460000	8.830000	+2.674%	13,489	+10.419%
2026-02-17	8.9600	9.010000	8.280100	8.600000	-2.935%	26,329	+13.372%
2026-02-13	9.2500	9.400000	8.830000	8.860000	-3.591%	14,962	+10.045%
2026-02-12	9.5400	9.670000	8.950000	9.190000	-5.111%	18,686	+6.094%
2026-02-11	9.8100	9.889600	9.460000	9.685000	-1.173%	23,796	+0.671%
2026-02-10	10.0200	10.150000	9.790000	9.800000	-1.902%	31,979	-0.510%
2026-02-09	10.5200	10.580000	9.650000	9.990000	-7.841%	81,144	-2.402%
2026-02-06	10.6900	11.160000	10.650000	10.840000	+1.593%	49,068	-10.055%
2026-02-05	10.9700	11.360000	10.490000	10.670000	-4.133%	42,989	-8.622%
2026-02-04	11.4400	11.920000	10.670000	11.130000	-4.464%	40,979	-12.399%
2026-02-03	12.2200	12.620000	11.000000	11.650000	-5.361%	46,414	-16.309%
2026-02-02	11.4100	12.660000	11.380000	12.310000	+8.172%	120,467	-20.796%
2026-01-30	11.4500	11.541700	11.290000	11.380000	-1.472%	21,603	-14.323%
2026-01-29	11.5400	11.860000	10.980000	11.550000	+0.260%	55,853	-15.584%
2026-01-28	11.2000	11.900000	11.024300	11.520000	+3.690%	30,909	-15.365%
2026-01-27	10.2500	11.180000	10.250000	11.110000	+7.916%	23,890	-12.241%
2026-01-26	10.4800	10.650000	10.025000	10.295000	-4.233%	49,718	-5.294%
2026-01-23	10.6600	10.970000	10.040000	10.750000	+1.129%	32,875	-9.302%
2026-01-22	9.8700	10.740000	9.870000	10.630000	+9.588%	14,951	-8.278%
2026-01-21	9.4800	10.070000	9.340000	9.700000	+2.321%	43,723	+0.515%
2026-01-20	9.6500	10.365000	9.300000	9.480000	-2.268%	96,905	+2.848%
2026-01-16	10.3500	10.350000	9.620000	9.700000	-6.731%	83,188	+0.515%
2026-01-15	10.2000	10.718400	10.010000	10.400000	+2.061%	55,144	-6.250%
2026-01-14	9.9700	10.390000	9.900000	10.190000	+2.618%	48,550	-4.318%
2026-01-13	10.4600	10.569900	9.930000	9.930000	-6.188%	40,431	-1.813%
2026-01-12	9.8200	10.750000	9.760000	10.585000	+9.349%	68,426	-7.889%
2026-01-09	9.8100	10.110000	9.614400	9.680000	-1.925%	22,706	+0.723%
2026-01-08	10.2500	10.530000	9.870000	9.870000	-3.140%	17,467	-1.216%
2026-01-07	10.3300	10.760000	10.145000	10.190000	-0.875%	42,502	-4.318%
2026-01-06	10.3200	10.650000	10.206900	10.280000	-0.097%	18,424	-5.156%
2026-01-05	9.4600	10.860000	9.460000	10.290000	+9.236%	70,983	-5.248%
2026-01-02	10.3600	10.620000	9.390000	9.420000	-9.073%	39,095	+3.503%
2025-12-31	10.2400	10.530000	10.185000	10.360000	+0.680%	34,834	-5.888%
2025-12-30	9.8000	10.810000	9.415200	10.290000	+3.521%	63,874	-5.248%
2025-12-29	9.9200	10.115000	8.980000	9.940000	-1.095%	120,469	-1.911%
2025-12-26	10.7000	10.780000	10.020000	10.050000	-7.031%	39,567	-2.985%
2025-12-24	10.7100	11.164300	10.620000	10.810000	+0.840%	11,886	-9.806%
2025-12-23	10.5200	11.280000	10.520000	10.720000	+1.419%	29,309	-9.049%
2025-12-22	11.2500	11.531500	10.570000	10.570000	-6.460%	85,847	-7.758%
2025-12-19	11.8700	12.330000	11.064500	11.300000	-3.993%	125,662	-13.717%
2025-12-18	10.8800	12.200000	10.820100	11.770000	+8.180%	67,846	-17.162%
2025-12-17	10.7100	11.465000	10.690100	10.880000	+1.873%	41,668	-10.386%
2025-12-16	10.2400	11.000000	10.240000	10.680000	+3.388%	34,778	-8.708%
2025-12-15	11.5700	12.005000	10.180100	10.330000	-10.794%	96,752	-5.615%
2025-12-12	11.9700	12.330000	11.580000	11.580000	-2.689%	57,748	-15.803%
2025-12-11	12.0200	12.050100	10.660000	11.900000	-1.572%	76,150	-18.067%
2025-12-10	11.7200	12.280000	11.700000	12.090000	+2.632%	142,239	-19.355%
2025-12-09	11.7700	12.030200	11.140000	11.780000	-0.842%	70,940	-17.233%
2025-12-08	11.3000	12.220000	11.300000	11.880000	+6.643%	123,732	-17.929%
2025-12-05	10.3000	11.560000	10.180200	11.140000	+8.155%	113,833	-12.478%
2025-12-04	10.1600	10.476700	9.910000	10.300000	+1.728%	72,277	-5.340%
2025-12-03	9.6200	10.840000	9.450000	10.125000	+6.355%	97,051	-3.704%
2025-12-02	10.0300	10.600000	9.480000	9.520000	-4.609%	130,790	+2.416%
2025-12-01	9.1100	10.010000	8.955000	9.980000	+13.024%	150,389	-2.305%
2025-11-28	8.5300	9.090000	8.530000	8.830000	+4.250%	31,838	+10.419%
2025-11-26	9.0300	9.713000	8.460000	8.470000	-5.889%	47,041	+15.112%
2025-11-25	9.6000	10.030000	8.670000	9.000000	-5.263%	162,500	+8.333%
2025-11-24	8.2500	10.990000	8.182000	9.500000	+16.279%	331,564	+2.632%
2025-11-21	8.0400	8.270000	7.544900	8.170000	+3.352%	79,899	+19.339%
2025-11-20	8.1200	8.272500	7.440000	7.905000	-2.887%	65,703	+23.340%
2025-11-19	8.1100	8.240000	7.690000	8.140000	+1.244%	70,985	+19.779%
2025-11-18	7.6000	8.110000	7.280000	8.040000	+6.349%	133,753	+21.269%
2025-11-17	6.7000	7.690000	6.610000	7.560000	+20.574%	247,486	+28.968%
2025-11-14	6.3100	6.900000	6.120100	6.270000	+2.619%	142,986	+55.502%
2025-11-13	6.0400	6.470000	5.840100	6.110000	+3.735%	172,358	+59.574%
2025-11-12	5.6900	6.290000	5.516300	5.890000	-0.507%	332,163	+65.535%
2025-11-11	6.0300	6.350000	5.120000	5.920000	+17.928%	9,946,578	+64.696%
2025-11-10	4.9100	5.703600	4.520000	5.020000	+0.400%	465,971	+94.223%
2025-11-07	4.0539	5.000000	4.053900	5.000000	+17.647%	44,072	+95.000%
2025-11-06	4.4400	4.450000	4.061800	4.250000	-1.848%	13,752	+129.412%
2025-11-05	4.6000	4.600000	4.325000	4.330000	-5.870%	4,896	+125.173%
2025-11-04	4.7000	4.890000	4.600000	4.600000	-3.564%	4,056	+111.957%
2025-11-03	4.8700	4.960000	4.716100	4.770000	-1.649%	3,416	+104.403%
2025-10-31	5.1800	5.311500	4.840100	4.850000	-2.218%	7,554	+101.031%
2025-10-30	4.8450	5.000000	4.670800	4.960000	+3.983%	8,946	+96.573%
2025-10-29	4.9600	5.110000	4.610000	4.770000	-3.441%	38,700	+104.403%
2025-10-28	5.0900	5.200000	4.750000	4.940000	-2.660%	18,441	+97.368%
2025-10-27	5.5900	5.600000	5.000000	5.075000	-10.651%	28,812	+92.118%
2025-10-24	5.4300	5.710000	5.400000	5.680000	+2.342%	8,533	+71.655%
2025-10-23	5.5700	5.730000	5.400000	5.550000	-0.359%	16,276	+75.676%
2025-10-22	5.3701	5.736100	5.370100	5.570000	-1.764%	8,668	+75.045%
2025-10-21	5.4200	5.799900	5.350000	5.670000	+4.037%	8,612	+71.958%
2025-10-20	5.1800	5.635000	5.010000	5.450000	+5.212%	11,177	+78.899%
2025-10-17	5.5000	5.599900	5.180000	5.180000	-3.896%	14,042	+88.224%
2025-10-16	5.7000	5.800000	5.220000	5.390000	-6.342%	22,030	+80.891%
2025-10-15	5.2750	5.766700	5.180000	5.755000	+8.380%	26,829	+69.418%
2025-10-14	5.0100	5.380500	5.010000	5.310000	-1.667%	14,710	+83.616%
2025-10-13	5.4200	5.420000	5.100000	5.400000	-0.917%	13,103	+80.556%
2025-10-10	5.8000	5.800000	5.178700	5.450000	-5.382%	13,719	+78.899%
2025-10-09	5.7800	5.870000	5.550000	5.760000	-1.031%	2,963	+69.271%
2025-10-08	5.4700	5.937100	5.340900	5.820000	+2.465%	12,923	+67.526%
2025-10-07	5.8000	5.880000	5.420000	5.680000	-2.573%	15,288	+71.655%
2025-10-06	5.7200	5.900000	5.600000	5.830000	-0.171%	30,661	+67.238%
2025-10-03	5.9400	5.940000	5.720000	5.840000	-1.351%	6,600	+66.952%
2025-10-02	5.6100	5.920000	5.610000	5.920000	+3.860%	11,600	+64.696%
2025-10-01	5.9100	6.050000	5.400000	5.700000	-3.716%	16,430	+71.053%
2025-09-30	5.9900	6.141000	5.910000	5.920000	+0.339%	6,102	+64.696%
2025-09-29	5.9400	6.264400	5.900000	5.900000	-1.173%	8,315	+65.254%
2025-09-26	5.8500	6.061900	5.780000	5.970000	+1.186%	7,133	+63.317%
2025-09-25	6.0499	6.049900	5.800000	5.900000	-1.667%	6,144	+65.254%
2025-09-24	6.6500	6.650000	5.660000	6.000000	-9.502%	18,139	+62.500%
2025-09-23	6.9960	6.996000	6.490000	6.630000	-5.690%	10,694	+47.059%
2025-09-22	6.7000	7.150000	6.660000	7.030000	+4.613%	11,185	+38.691%
2025-09-19	6.6000	6.755300	6.500000	6.720000	-1.176%	12,899	+45.089%
2025-09-18	6.9500	6.950000	6.200000	6.800000	-1.449%	8,672	+43.382%
2025-09-17	7.0000	7.240000	6.805900	6.900000	-5.350%	11,707	+41.304%
2025-09-16	6.9600	7.290000	6.480000	7.290000	+8.160%	29,282	+33.745%
2025-09-15	6.4500	6.870000	6.224100	6.740000	+4.496%	10,325	+44.659%
2025-09-12	6.0200	6.450000	6.015000	6.450000	+7.860%	11,179	+51.163%
2025-09-11	5.9100	6.150000	5.910000	5.980000	+2.048%	9,913	+63.043%
2025-09-10	5.9900	6.120000	5.620000	5.860000	+2.091%	22,252	+66.382%
2025-09-09	5.5100	5.940000	5.510000	5.740000	+3.797%	12,293	+69.861%
2025-09-08	5.5500	5.760000	5.300000	5.530000	-4.159%	24,071	+76.311%
2025-09-05	5.6187	5.990000	5.610000	5.770000	+0.174%	9,536	+68.977%
2025-09-04	5.6800	6.420000	5.545000	5.760000	+1.408%	14,855	+69.271%
2025-09-03	5.5300	5.903800	5.320000	5.680000	+5.970%	22,070	+71.655%
2025-09-02	5.4900	5.500000	5.120000	5.360000	-2.722%	7,403	+81.903%
2025-08-29	5.4700	5.660000	5.410000	5.510000	-0.899%	4,736	+76.951%
2025-08-28	5.5400	5.649900	5.437700	5.560000	-0.358%	4,041	+75.360%
2025-08-27	5.6000	5.600000	5.520000	5.580000	-0.712%	4,623	+74.731%
2025-08-26	5.6400	5.760000	5.520000	5.620000	-1.230%	11,136	+73.488%
2025-08-25	5.5200	6.420000	5.460000	5.690000	+5.176%	46,744	+71.353%
2025-08-22	5.3700	5.517300	5.151600	5.410000	+0.185%	23,019	+80.222%
2025-08-21	5.0400	5.476800	4.850000	5.400000	+5.058%	7,181	+80.556%
2025-08-20	5.2500	5.294900	5.000000	5.140000	-3.383%	13,805	+89.689%
2025-08-19	5.6300	5.645000	5.200000	5.320000	-5.841%	9,838	+83.271%
2025-08-18	5.1900	5.970000	5.190000	5.650000	+8.238%	35,443	+72.566%
2025-08-15	5.0700	5.330000	4.960000	5.220000	+5.030%	27,992	+86.782%
2025-08-14	4.9550	5.030000	4.890000	4.970000	-1.389%	4,345	+96.177%
2025-08-13	4.7700	5.120000	4.757000	5.040000	+8.387%	20,503	+93.452%
2025-08-12	4.6500	4.790000	4.550000	4.650000	+2.198%	6,508	+109.677%
2025-08-11	4.7100	4.714300	4.401200	4.550000	-1.302%	11,726	+114.286%
2025-08-08	4.4700	4.680000	4.095000	4.610000	+5.977%	24,321	+111.497%
2025-08-07	4.5100	4.550000	4.235000	4.350000	-3.548%	8,380	+124.138%
2025-08-06	4.2000	5.750000	4.190000	4.510000	+18.063%	271,888	+116.186%
2025-08-05	4.0300	4.030000	3.760000	3.820000	-2.051%	12,251	+155.236%
2025-08-04	3.8900	4.160000	3.890000	3.900000	-0.256%	8,633	+150.000%
2025-08-01	4.3300	4.430000	3.910000	3.910000	-10.115%	8,726	+149.361%
2025-07-31	4.4000	4.498700	4.350000	4.350000	-4.396%	1,594	+124.138%
2025-07-30	4.5500	4.630000	4.420000	4.550000	+1.111%	2,713	+114.286%
2025-07-29	4.5800	4.690000	4.300000	4.500000	-1.532%	10,318	+116.667%
2025-07-28	4.6400	4.790000	4.400000	4.570000	-0.868%	10,849	+113.348%
2025-07-25	4.6600	4.762000	4.470100	4.610000	-1.285%	18,534	+111.497%
2025-07-24	4.6600	4.910000	4.340000	4.670000	-0.426%	19,313	+108.779%
2025-07-23	4.3000	4.910000	4.300000	4.690000	+11.137%	39,174	+107.889%
2025-07-22	4.0600	4.359900	3.985000	4.220000	+5.764%	43,583	+131.043%
2025-07-21	3.9300	4.070000	3.930000	3.990000	-0.499%	12,831	+144.361%
2025-07-18	3.8600	4.070000	3.860000	4.010000	+2.821%	11,067	+143.142%
2025-07-17	3.9100	3.988200	3.850000	3.900000	-1.515%	22,867	+150.000%
2025-07-16	4.0100	4.120000	3.812300	3.960000	-1.000%	11,878	+146.212%
2025-07-15	3.9800	4.150000	3.970000	4.000000	-1.235%	6,087	+143.750%
2025-07-14	3.9600	4.050000	3.960000	4.050000	+0.998%	1,630	+140.741%
2025-07-11	4.0100	4.150000	3.810000	4.010000	-2.195%	5,313	+143.142%
2025-07-10	4.1100	4.150000	3.970000	4.100000	-1.205%	8,911	+137.805%
2025-07-09	3.8700	4.150000	3.870000	4.150000	+5.063%	5,778	+134.940%
2025-07-08	3.8100	4.000000	3.810000	3.950000	+1.282%	7,526	+146.835%
2025-07-07	4.2000	4.200000	3.750100	3.900000	-7.583%	14,290	+150.000%
2025-07-03	4.2000	4.350000	4.000100	4.220000	-0.939%	10,526	+131.043%
2025-07-02	4.1000	4.430000	3.967500	4.260000	+3.650%	67,572	+128.873%
2025-07-01	4.0900	4.250000	3.916300	4.110000	-0.243%	11,464	+137.226%
2025-06-30	3.9000	4.220000	3.900000	4.120000	+5.641%	53,933	+136.650%
2025-06-27	3.8100	4.006000	3.799400	3.900000	+2.632%	38,461	+150.000%
2025-06-26	3.7000	3.900000	3.630000	3.800000	+1.877%	23,671	+156.579%
2025-06-25	3.6000	3.774400	3.600000	3.730000	+3.039%	19,924	+161.394%
2025-06-24	3.6400	3.680000	3.509200	3.620000	-1.362%	9,438	+169.337%
2025-06-23	3.6200	3.800000	3.560600	3.670000	-1.078%	33,900	+165.668%
2025-06-20	3.7400	3.860000	3.650000	3.710000	-0.802%	10,672	+162.803%
2025-06-18	3.7000	3.825000	3.700000	3.740000	0.000%	19,682	+160.695%
2025-06-17	3.8500	4.001500	3.650000	3.740000	-1.837%	26,700	+160.695%
2025-06-16	3.8500	3.885000	3.701400	3.810000	+0.794%	25,836	+155.906%
2025-06-13	4.1400	4.140000	3.550000	3.780000	-7.353%	46,787	+157.937%
2025-06-12	4.0200	4.285000	3.930000	4.080000	+3.817%	33,099	+138.971%
2025-06-11	4.6300	4.630000	3.800000	3.930000	-14.565%	111,803	+148.092%
2025-06-10	3.6100	5.450000	3.577800	4.600000	+26.722%	1,337,980	+111.957%
2025-06-09	3.7000	3.880000	3.530000	3.630000	-0.548%	5,681	+168.595%
2025-06-06	3.7600	3.760000	3.500000	3.650000	-1.882%	14,660	+167.123%
2025-06-05	3.6600	3.890000	3.660000	3.720000	+1.362%	5,448	+162.097%
2025-06-04	3.6100	3.720000	3.512100	3.670000	+1.662%	7,385	+165.668%
2025-06-03	3.6500	3.700000	3.500100	3.610000	-0.551%	23,161	+170.083%
2025-06-02	3.6300	3.670000	3.546100	3.630000	-1.581%	6,486	+168.595%
2025-05-30	3.6400	3.700000	3.410000	3.688300	-0.316%	49,699	+164.349%
2025-05-29	3.6300	3.750000	3.630000	3.700000	+3.064%	5,229	+163.514%
2025-05-28	3.5000	3.650000	3.500000	3.590000	+2.571%	6,925	+171.588%
2025-05-27	3.7200	3.750000	3.381200	3.500000	-4.110%	31,740	+178.571%
2025-05-23	3.9000	3.900000	3.610000	3.650000	-4.948%	25,771	+167.123%
2025-05-22	3.7700	3.960000	3.710000	3.840000	+1.857%	11,858	+153.906%
2025-05-21	3.9500	4.111500	3.720000	3.770000	-4.315%	80,736	+158.621%
2025-05-20	3.6800	4.500000	3.680000	3.940000	+7.065%	146,994	+147.462%
2025-05-19	4.1700	4.170000	3.600000	3.680000	-5.882%	34,403	+164.946%
2025-05-16	4.6000	4.600000	3.910000	3.910000	-15.000%	30,788	+149.361%
2025-05-15	5.3000	5.300000	4.420000	4.600000	-2.335%	26,405	+111.957%
2025-05-14	4.8800	5.068500	4.710000	4.710000	-8.632%	17,355	+107.006%
2025-05-13	5.1200	5.359600	4.846400	5.155000	-0.290%	4,636	+89.137%
2025-05-12	4.9500	5.294700	4.860000	5.170000	+4.444%	5,616	+88.588%
2025-05-09	5.1900	5.220000	4.950000	4.950000	-4.070%	5,302	+96.970%
2025-05-08	4.8200	5.460000	4.819900	5.160000	+5.092%	11,008	+88.953%
2025-05-07	4.4000	5.000000	4.130000	4.910000	+17.746%	139,471	+98.574%
2025-05-06	4.1700	4.256800	4.051300	4.170000	-0.714%	5,153	+133.813%
2025-05-05	4.1000	4.440000	3.790000	4.200000	+1.205%	45,010	+132.143%
2025-05-02	3.9300	4.170000	3.850000	4.150000	+8.924%	20,276	+134.940%
2025-05-01	3.8100	3.882200	3.750000	3.810000	+1.600%	7,160	+155.906%
2025-04-30	4.2300	4.280000	3.700000	3.750000	-11.765%	19,089	+160.000%
2025-04-29	4.3000	4.300000	4.170000	4.250000	-0.701%	7,893	+129.412%
2025-04-28	4.3400	4.380000	4.150000	4.280000	-2.059%	8,954	+127.804%
2025-04-25	4.5000	4.520000	4.235000	4.370000	-5.000%	6,880	+123.112%
2025-04-24	4.7100	4.710000	4.310000	4.600000	-2.128%	14,336	+111.957%
2025-04-23	3.9300	5.000000	3.920000	4.700000	+20.513%	30,863	+107.447%
2025-04-22	3.8400	4.080000	3.770000	3.900000	+2.094%	66,423	+150.000%
2025-04-21	3.7700	4.000000	3.770000	3.820000	-1.036%	21,101	+155.236%
2025-04-17	4.0800	4.150000	3.772000	3.860000	-0.258%	19,615	+152.591%
2025-04-16	4.0100	4.058234	3.720000	3.870000	-4.444%	13,031	+151.938%
2025-04-15	4.4900	4.775900	3.733900	4.050000	-8.784%	25,700	+140.741%
2025-04-14	4.8600	4.980000	4.400000	4.440000	-9.388%	25,809	+119.595%
2025-04-11	4.9000	5.231300	4.860000	4.900000	0.000%	6,393	+98.980%
2025-04-10	5.2700	5.290200	4.810000	4.900000	-9.761%	15,508	+98.980%
2025-04-09	5.0500	5.540000	4.871100	5.430000	+7.312%	27,001	+79.558%
2025-04-08	5.0000	5.399900	5.000000	5.060000	+1.200%	15,320	+92.688%
2025-04-07	5.2900	5.550000	4.900000	5.000000	-8.257%	23,144	+95.000%
2025-04-04	6.0000	6.000000	5.030000	5.450000	-9.318%	24,942	+78.899%
2025-04-03	6.4900	6.800000	6.010000	6.010000	-5.651%	6,766	+62.230%
2025-04-02	7.2000	7.200000	6.110000	6.370000	-12.138%	27,012	+53.061%
2025-04-01	7.5509	7.550900	7.050000	7.250000	-3.204%	7,647	+34.483%
2025-03-31	7.2000	7.490000	7.160000	7.490000	+0.943%	6,952	+30.174%
2025-03-28	7.7600	7.930000	7.178200	7.420000	-7.250%	13,655	+31.402%
2025-03-27	7.7700	8.161500	7.590000	8.000000	+6.101%	34,348	+21.875%
2025-03-26	7.9300	7.930000	7.500000	7.540000	-5.157%	7,699	+29.310%
2025-03-25	7.5900	8.200000	7.400000	7.950000	+1.145%	16,454	+22.642%
2025-03-24	7.1000	7.900000	7.081000	7.860000	+10.549%	13,073	+24.046%
2025-03-21	7.8500	7.850000	6.610000	7.110000	-8.258%	14,556	+37.131%
2025-03-20	7.0462	7.890000	7.046200	7.750000	+5.442%	11,006	+25.806%
2025-03-19	7.7000	7.750000	7.350000	7.350000	-3.289%	5,002	+32.653%
2025-03-18	7.0000	7.600000	7.000000	7.600000	+1.198%	3,202	+28.289%
2025-03-17	7.4000	7.700000	7.150000	7.510000	+9.157%	29,645	+29.827%
2025-03-14	6.7520	7.400000	6.752000	6.880000	-3.099%	7,917	+41.715%
2025-03-13	6.9000	7.250000	6.700000	7.100000	+2.899%	9,469	+37.324%
2025-03-12	6.7800	7.200000	6.780000	6.900000	-2.266%	11,065	+41.304%
2025-03-11	6.7000	7.060000	6.491200	7.060000	+2.616%	6,107	+38.102%
2025-03-10	6.1700	7.131600	6.170000	6.880000	+5.684%	23,750	+41.715%
2025-03-07	7.1700	7.170000	6.210000	6.510000	-8.051%	18,729	+49.770%
2025-03-06	7.3200	7.380000	6.980000	7.080000	-4.195%	4,367	+37.712%
2025-03-05	7.4700	7.563700	7.120000	7.390000	-4.066%	6,285	+31.935%
2025-03-04	7.4000	7.720000	6.880000	7.703200	-2.244%	9,300	+26.571%
2025-03-03	8.2800	8.604200	7.572000	7.880000	+0.127%	26,302	+23.731%
2025-02-28	7.7500	7.980000	7.380000	7.870000	+1.548%	18,824	+23.888%
2025-02-27	7.4000	7.853300	7.400000	7.750000	-0.641%	4,191	+25.806%
2025-02-26	8.1500	8.380000	7.570000	7.800000	-0.763%	31,956	+25.000%
2025-02-25	8.4400	8.440000	7.280000	7.860000	-5.981%	8,471	+24.046%
2025-02-24	8.7100	8.710000	8.010000	8.360000	+5.290%	42,232	+16.627%
2025-02-21	7.7800	8.160000	7.520000	7.940000	-0.501%	8,630	+22.796%
2025-02-20	7.6000	8.150000	7.553000	7.980000	+1.916%	16,144	+22.180%
2025-02-19	6.5200	7.890000	6.520000	7.830000	+9.510%	11,553	+24.521%
2025-02-18	6.5100	7.530000	6.510000	7.150000	+7.519%	18,195	+36.364%
2025-02-14	6.9300	6.930000	6.650000	6.650000	-0.894%	2,410	+46.617%
2025-02-13	6.5290	6.870000	6.529000	6.710000	+1.667%	4,502	+45.306%
2025-02-12	6.4579	6.605000	6.410000	6.600000	-1.639%	2,639	+47.727%
2025-02-11	6.6600	6.710000	6.360000	6.710000	+2.131%	8,636	+45.306%
2025-02-10	6.3800	6.770000	6.310000	6.570000	+0.459%	13,212	+48.402%

.dark-mode .jrd8yQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrd8yQ{ 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