Dark

BODI
The Beachbody Company, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

3.95USD-14.130%(-0.65)30,786

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:18:30 AM EDT

4.99USD+8.478%(+0.39)100

After-hours

May 14, 2025 4:47:30 PM EDT

5.50USD+16.775%(+0.79)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	4.2100	4.210000	3.950000	3.950000	-14.130%	30,786	0.000%
2025-05-15	5.3000	5.300000	4.420000	4.600000	-2.335%	26,405	-14.130%
2025-05-14	4.8800	5.068500	4.710000	4.710000	-8.632%	17,355	-16.136%
2025-05-13	5.1200	5.359600	4.846400	5.155000	-0.290%	4,636	-23.375%
2025-05-12	4.9500	5.294700	4.860000	5.170000	+4.444%	5,616	-23.598%
2025-05-09	5.1900	5.220000	4.950000	4.950000	-4.070%	5,302	-20.202%
2025-05-08	4.8200	5.460000	4.819900	5.160000	+5.092%	11,008	-23.450%
2025-05-07	4.4000	5.000000	4.130000	4.910000	+17.746%	139,471	-19.552%
2025-05-06	4.1700	4.256800	4.051300	4.170000	-0.714%	5,153	-5.276%
2025-05-05	4.1000	4.440000	3.790000	4.200000	+1.205%	45,010	-5.952%
2025-05-02	3.9300	4.170000	3.850000	4.150000	+8.924%	20,276	-4.819%
2025-05-01	3.8100	3.882200	3.750000	3.810000	+1.600%	7,160	+3.675%
2025-04-30	4.2300	4.280000	3.700000	3.750000	-11.765%	19,089	+5.333%
2025-04-29	4.3000	4.300000	4.170000	4.250000	-0.701%	7,893	-7.059%
2025-04-28	4.3400	4.380000	4.150000	4.280000	-2.059%	8,954	-7.710%
2025-04-25	4.5000	4.520000	4.235000	4.370000	-5.000%	6,880	-9.611%
2025-04-24	4.7100	4.710000	4.310000	4.600000	-2.128%	14,336	-14.130%
2025-04-23	3.9300	5.000000	3.920000	4.700000	+20.513%	30,863	-15.957%
2025-04-22	3.8400	4.080000	3.770000	3.900000	+2.094%	66,423	+1.282%
2025-04-21	3.7700	4.000000	3.770000	3.820000	-1.036%	21,101	+3.403%
2025-04-17	4.0800	4.150000	3.772000	3.860000	-0.258%	19,615	+2.332%
2025-04-16	4.0100	4.058234	3.720000	3.870000	-4.444%	13,031	+2.067%
2025-04-15	4.4900	4.775900	3.733900	4.050000	-8.784%	25,700	-2.469%
2025-04-14	4.8600	4.980000	4.400000	4.440000	-9.388%	25,809	-11.036%
2025-04-11	4.9000	5.231300	4.860000	4.900000	0.000%	6,393	-19.388%
2025-04-10	5.2700	5.290200	4.810000	4.900000	-9.761%	15,508	-19.388%
2025-04-09	5.0500	5.540000	4.871100	5.430000	+7.312%	27,001	-27.256%
2025-04-08	5.0000	5.399900	5.000000	5.060000	+1.200%	15,320	-21.937%
2025-04-07	5.2900	5.550000	4.900000	5.000000	-8.257%	23,144	-21.000%
2025-04-04	6.0000	6.000000	5.030000	5.450000	-9.318%	24,942	-27.523%
2025-04-03	6.4900	6.800000	6.010000	6.010000	-5.651%	6,766	-34.276%
2025-04-02	7.2000	7.200000	6.110000	6.370000	-12.138%	27,012	-37.991%
2025-04-01	7.5509	7.550900	7.050000	7.250000	-3.204%	7,647	-45.517%
2025-03-31	7.2000	7.490000	7.160000	7.490000	+0.943%	6,952	-47.263%
2025-03-28	7.7600	7.930000	7.178200	7.420000	-7.250%	13,655	-46.765%
2025-03-27	7.7700	8.161500	7.590000	8.000000	+6.101%	34,348	-50.625%
2025-03-26	7.9300	7.930000	7.500000	7.540000	-5.157%	7,699	-47.613%
2025-03-25	7.5900	8.200000	7.400000	7.950000	+1.145%	16,454	-50.314%
2025-03-24	7.1000	7.900000	7.081000	7.860000	+10.549%	13,073	-49.746%
2025-03-21	7.8500	7.850000	6.610000	7.110000	-8.258%	14,556	-44.444%
2025-03-20	7.0462	7.890000	7.046200	7.750000	+5.442%	11,006	-49.032%
2025-03-19	7.7000	7.750000	7.350000	7.350000	-3.289%	5,002	-46.259%
2025-03-18	7.0000	7.600000	7.000000	7.600000	+1.198%	3,202	-48.026%
2025-03-17	7.4000	7.700000	7.150000	7.510000	+9.157%	29,645	-47.403%
2025-03-14	6.7520	7.400000	6.752000	6.880000	-3.099%	7,917	-42.587%
2025-03-13	6.9000	7.250000	6.700000	7.100000	+2.899%	9,469	-44.366%
2025-03-12	6.7800	7.200000	6.780000	6.900000	-2.266%	11,065	-42.754%
2025-03-11	6.7000	7.060000	6.491200	7.060000	+2.616%	6,107	-44.051%
2025-03-10	6.1700	7.131600	6.170000	6.880000	+5.684%	23,750	-42.587%
2025-03-07	7.1700	7.170000	6.210000	6.510000	-8.051%	18,729	-39.324%
2025-03-06	7.3200	7.380000	6.980000	7.080000	-4.195%	4,367	-44.209%
2025-03-05	7.4700	7.563700	7.120000	7.390000	-4.066%	6,285	-46.549%
2025-03-04	7.4000	7.720000	6.880000	7.703200	-2.244%	9,300	-48.723%
2025-03-03	8.2800	8.604200	7.572000	7.880000	+0.127%	26,302	-49.873%
2025-02-28	7.7500	7.980000	7.380000	7.870000	+1.548%	18,824	-49.809%
2025-02-27	7.4000	7.853300	7.400000	7.750000	-0.641%	4,191	-49.032%
2025-02-26	8.1500	8.380000	7.570000	7.800000	-0.763%	31,956	-49.359%
2025-02-25	8.4400	8.440000	7.280000	7.860000	-5.981%	8,471	-49.746%
2025-02-24	8.7100	8.710000	8.010000	8.360000	+5.290%	42,232	-52.751%
2025-02-21	7.7800	8.160000	7.520000	7.940000	-0.501%	8,630	-50.252%
2025-02-20	7.6000	8.150000	7.553000	7.980000	+1.916%	16,144	-50.501%
2025-02-19	6.5200	7.890000	6.520000	7.830000	+9.510%	11,553	-49.553%
2025-02-18	6.5100	7.530000	6.510000	7.150000	+7.519%	18,195	-44.755%
2025-02-14	6.9300	6.930000	6.650000	6.650000	-0.894%	2,410	-40.602%
2025-02-13	6.5290	6.870000	6.529000	6.710000	+1.667%	4,502	-41.133%
2025-02-12	6.4579	6.605000	6.410000	6.600000	-1.639%	2,639	-40.152%
2025-02-11	6.6600	6.710000	6.360000	6.710000	+2.131%	8,636	-41.133%
2025-02-10	6.3800	6.770000	6.310000	6.570000	+0.459%	13,212	-39.878%
2025-02-07	7.0500	7.250000	6.200000	6.540000	-8.074%	25,936	-39.602%
2025-02-06	7.6900	7.895000	7.010000	7.114400	-7.605%	9,594	-44.479%
2025-02-05	7.7800	8.010000	7.570000	7.700000	-1.155%	5,788	-48.701%
2025-02-04	7.5300	7.960000	7.530000	7.790000	+1.300%	2,418	-49.294%
2025-02-03	7.8200	8.360000	7.558100	7.690000	+3.779%	44,945	-48.635%
2025-01-31	7.1200	7.410000	7.120000	7.410000	-0.269%	3,708	-46.694%
2025-01-30	7.0500	7.430000	7.040900	7.430000	+3.041%	4,695	-46.837%
2025-01-29	7.8200	7.820000	7.090000	7.210719	-6.354%	12,458	-45.220%
2025-01-28	7.4999	7.860000	7.261892	7.700000	+3.356%	15,707	-48.701%
2025-01-27	7.2700	7.798200	6.817000	7.450000	+1.637%	15,268	-46.980%
2025-01-24	7.0200	7.570000	6.950000	7.330000	+5.468%	8,666	-46.112%
2025-01-23	6.7900	7.000000	6.510100	6.950000	+3.577%	24,522	-43.165%
2025-01-22	6.6100	6.841600	6.555000	6.710000	+0.299%	3,577	-41.133%
2025-01-21	6.5000	6.820100	6.500000	6.690000	+2.765%	6,437	-40.957%
2025-01-17	7.3000	7.330300	6.510000	6.510000	-10.822%	19,824	-39.324%
2025-01-16	5.5500	7.500000	5.450000	7.300000	+28.070%	57,168	-45.890%
2025-01-15	5.8600	6.225000	5.700000	5.700000	-4.040%	12,080	-30.702%
2025-01-14	6.1800	6.180000	5.870000	5.940000	-4.194%	11,472	-33.502%
2025-01-13	6.4900	6.490000	6.068600	6.200000	-4.615%	15,178	-36.290%
2025-01-10	6.1000	6.590000	5.990000	6.500000	+4.167%	19,502	-39.231%
2025-01-08	6.6000	6.720000	6.080000	6.240000	-6.866%	27,775	-36.699%
2025-01-07	6.2600	7.000000	6.144000	6.700000	+4.524%	56,392	-41.045%
2025-01-06	6.2000	6.580000	6.140000	6.410000	-2.584%	7,766	-38.378%
2025-01-03	6.2600	6.580000	6.081000	6.580000	+6.818%	10,747	-39.970%
2025-01-02	6.2900	6.290000	6.070000	6.160000	+0.163%	3,790	-35.877%
2024-12-31	6.0200	6.292200	6.020000	6.150000	+1.151%	10,667	-35.772%
2024-12-30	6.0000	6.205000	6.000000	6.080000	+0.165%	8,840	-35.033%
2024-12-27	6.0100	6.305000	6.010000	6.070000	-0.817%	16,858	-34.926%
2024-12-26	6.0700	6.220000	6.040500	6.120000	+0.174%	8,412	-35.458%
2024-12-24	6.0900	6.207800	6.080000	6.109400	+0.319%	12,495	-35.346%
2024-12-23	6.1000	6.190000	6.080000	6.090000	-2.090%	5,751	-35.140%
2024-12-20	6.0800	6.300000	6.080000	6.220000	+0.647%	5,589	-36.495%
2024-12-19	6.8000	6.800000	6.100000	6.180000	-1.120%	11,289	-36.084%
2024-12-18	6.9000	6.910000	6.250000	6.250000	-9.025%	27,057	-36.800%
2024-12-17	6.8300	7.000000	6.685300	6.870000	+0.586%	4,460	-42.504%
2024-12-16	6.5300	6.830000	6.530000	6.830000	+4.594%	12,139	-42.167%
2024-12-13	6.5100	6.630000	6.390000	6.530000	0.000%	14,193	-39.510%
2024-12-12	6.3800	6.640000	6.310000	6.530000	+3.487%	27,829	-39.510%
2024-12-11	6.0800	6.310000	6.080000	6.310000	+0.318%	5,212	-37.401%
2024-12-10	6.2600	6.378900	6.130000	6.290000	-0.945%	5,366	-37.202%
2024-12-09	6.2000	6.420000	6.200000	6.350000	+1.368%	14,550	-37.795%
2024-12-06	6.1100	6.264300	6.080000	6.264300	+2.525%	3,713	-36.944%
2024-12-05	6.1700	6.240000	6.090000	6.110000	-0.812%	4,831	-35.352%
2024-12-04	6.2600	6.360000	6.100000	6.160000	-3.145%	24,050	-35.877%
2024-12-03	6.4500	6.471800	6.250000	6.360000	+0.792%	7,595	-37.893%
2024-12-02	6.3200	6.406300	6.260000	6.310000	-1.713%	5,149	-37.401%
2024-11-29	6.4200	6.420000	6.420000	6.420000	+0.785%	873	-38.474%
2024-11-27	6.2700	6.450000	6.270000	6.370000	+0.473%	3,874	-37.991%
2024-11-26	6.6000	6.600000	6.270000	6.340000	-0.157%	5,594	-37.697%
2024-11-25	6.1500	6.569000	6.080000	6.350000	+3.084%	16,062	-37.795%
2024-11-22	6.0800	6.269600	6.080000	6.160000	+0.818%	5,322	-35.877%
2024-11-21	6.2000	6.575300	6.100000	6.110000	-3.476%	15,501	-35.352%
2024-11-20	6.1500	6.480000	6.150000	6.330000	+2.097%	8,123	-37.599%
2024-11-19	6.3500	6.462100	6.150000	6.200000	-0.958%	12,808	-36.290%
2024-11-18	6.6000	6.660000	6.234800	6.260000	-5.295%	17,408	-36.901%
2024-11-15	6.6100	6.880000	6.515000	6.610000	-2.937%	54,795	-40.242%
2024-11-14	6.5100	7.150000	6.290000	6.810000	+5.910%	35,811	-41.997%
2024-11-13	6.4800	6.645000	6.310000	6.430000	-0.618%	12,715	-38.569%
2024-11-12	6.4600	6.790000	6.350000	6.470000	-2.853%	18,464	-38.949%
2024-11-11	6.4600	6.700000	6.190000	6.660000	+1.524%	21,248	-40.691%
2024-11-08	6.2000	6.560000	6.110000	6.560000	+5.806%	15,533	-39.787%
2024-11-07	6.0337	6.385000	6.010000	6.200000	+2.990%	6,615	-36.290%
2024-11-06	6.3700	6.486300	5.440000	6.020000	-3.060%	40,282	-34.385%
2024-11-05	6.2700	6.370000	6.070000	6.210000	-0.957%	8,226	-36.393%
2024-11-04	6.1900	6.319900	6.000000	6.270000	+4.500%	20,159	-37.002%
2024-11-01	6.1500	6.310000	5.900000	6.000000	-1.800%	4,565	-34.167%
2024-10-31	6.4300	6.499900	5.900000	6.110000	-4.977%	31,953	-35.352%
2024-10-30	6.6000	6.790000	6.300000	6.430000	-3.163%	15,268	-38.569%
2024-10-29	6.6000	6.720000	6.600000	6.640000	-0.747%	6,467	-40.512%
2024-10-28	6.4300	6.770000	6.345500	6.690000	+4.044%	11,968	-40.957%
2024-10-25	6.4000	6.468300	6.389110	6.430000	+0.626%	5,792	-38.569%
2024-10-24	6.3500	6.520000	6.300000	6.390000	-1.084%	6,710	-38.185%
2024-10-23	6.5600	6.560000	6.300000	6.460000	-1.524%	7,487	-38.854%
2024-10-22	6.2800	6.600000	6.280000	6.560000	+1.548%	14,284	-39.787%
2024-10-21	6.6700	6.835000	6.240000	6.460000	-4.438%	15,591	-38.854%
2024-10-18	6.7900	6.978700	6.641000	6.760000	+1.502%	10,749	-41.568%
2024-10-17	6.7100	6.970000	6.612000	6.660000	-2.489%	25,891	-40.691%
2024-10-16	6.6400	6.880000	6.640000	6.830000	+1.788%	9,602	-42.167%
2024-10-15	6.7200	6.940000	6.690500	6.710000	-0.740%	11,961	-41.133%
2024-10-14	6.9100	7.119000	6.674800	6.760000	-4.113%	15,545	-41.568%
2024-10-11	6.7900	7.055800	6.790000	7.050000	+3.221%	10,559	-43.972%
2024-10-10	6.9100	6.980000	6.690000	6.830000	-2.568%	20,361	-42.167%
2024-10-09	6.9000	7.050000	6.750100	7.010000	+1.742%	23,466	-43.652%
2024-10-08	7.0800	7.150000	6.615000	6.890000	-3.636%	55,632	-42.671%
2024-10-07	6.9400	7.780000	6.800000	7.150000	+3.026%	76,305	-44.755%
2024-10-04	7.1400	7.465000	6.660000	6.940000	-2.801%	40,623	-43.084%
2024-10-03	6.8500	8.350000	6.780000	7.140000	+5.155%	151,369	-44.678%
2024-10-02	5.5500	6.970000	5.140000	6.790000	+25.741%	102,113	-41.826%
2024-10-01	6.8600	7.398900	5.322000	5.400000	-5.594%	388,096	-26.852%
2024-09-30	5.6200	6.020000	5.550000	5.720000	-0.522%	2,396	-30.944%
2024-09-27	5.6306	6.040000	5.450000	5.750000	+2.496%	27,015	-31.304%
2024-09-26	5.8500	5.850100	5.610000	5.610000	-4.103%	3,870	-29.590%
2024-09-25	6.0800	6.145000	5.730000	5.850000	-2.337%	21,678	-32.479%
2024-09-24	5.9200	6.110000	5.920000	5.990000	+1.919%	2,679	-34.057%
2024-09-23	6.0600	6.060000	5.877200	5.877200	-3.967%	4,029	-32.791%
2024-09-20	6.0500	6.120000	6.050000	6.120000	+0.907%	5,383	-35.458%
2024-09-19	6.1300	6.185700	6.050100	6.065000	+1.252%	2,033	-34.872%
2024-09-18	6.1000	6.195000	5.990000	5.990000	-1.803%	7,137	-34.057%
2024-09-17	6.1000	6.231700	6.100000	6.100000	-0.327%	9,682	-35.246%
2024-09-16	6.1000	6.305000	6.100000	6.120000	+0.328%	4,404	-35.458%
2024-09-13	6.0000	6.300000	6.000000	6.100000	+1.498%	9,299	-35.246%
2024-09-12	6.1100	6.150000	6.000000	6.010000	0.000%	2,825	-34.276%
2024-09-11	5.9000	6.220000	5.900000	6.010000	+1.520%	7,302	-34.276%
2024-09-10	6.0600	6.060000	5.870000	5.920000	-4.207%	6,512	-33.277%
2024-09-09	5.8500	6.180000	5.850000	6.180000	+5.822%	4,760	-36.084%
2024-09-06	6.5100	6.650900	5.705100	5.840000	-11.515%	24,037	-32.363%
2024-09-05	6.5100	6.790000	6.500000	6.600000	0.000%	16,987	-40.152%
2024-09-04	6.5200	6.850500	6.510000	6.600000	0.000%	22,483	-40.152%
2024-09-03	6.5700	6.750000	6.530000	6.600000	-1.198%	5,443	-40.152%
2024-08-30	6.7400	6.850000	6.610000	6.680000	-1.037%	4,705	-40.868%
2024-08-29	6.6600	6.760000	6.660000	6.750000	-0.442%	1,905	-41.481%
2024-08-28	6.7800	6.780000	6.670000	6.780000	-1.739%	3,963	-41.740%
2024-08-27	6.9500	6.950000	6.764600	6.900000	-2.405%	1,202	-42.754%
2024-08-26	7.0620	7.100000	7.034600	7.070000	+0.712%	3,386	-44.130%
2024-08-23	7.0000	7.180000	6.910000	7.020000	+1.739%	11,703	-43.732%
2024-08-22	6.8100	7.360000	6.810000	6.900000	+0.583%	11,876	-42.754%
2024-08-21	7.0600	7.060000	6.781400	6.860000	-4.324%	8,340	-42.420%
2024-08-20	6.7300	7.440000	6.730000	7.170000	+4.672%	17,733	-44.909%
2024-08-19	6.9000	6.900000	6.717200	6.850000	-0.725%	15,085	-42.336%
2024-08-16	6.8500	6.950000	6.730100	6.900000	-1.429%	3,851	-42.754%
2024-08-15	6.9700	7.150000	6.700000	7.000000	+2.489%	19,879	-43.571%
2024-08-14	6.8100	6.980000	6.780000	6.830000	+0.886%	8,001	-42.167%
2024-08-13	6.5000	6.939900	6.500000	6.770000	-1.168%	11,597	-41.654%
2024-08-12	6.5271	7.050100	6.527100	6.850000	-3.385%	9,714	-42.336%
2024-08-09	6.9200	7.090000	6.700000	7.090000	+1.868%	26,888	-44.288%
2024-08-08	6.9000	7.170000	6.760000	6.960000	+2.053%	17,639	-43.247%
2024-08-07	6.8700	7.400000	6.000000	6.820000	-9.908%	12,733	-42.082%
2024-08-06	7.1400	7.570000	7.060000	7.570000	+7.989%	17,472	-47.820%
2024-08-05	6.3000	7.249900	6.300000	7.010000	+0.143%	17,660	-43.652%
2024-08-02	7.3700	7.370000	6.980000	7.000000	-6.542%	8,465	-43.571%
2024-08-01	7.0001	7.580000	7.000100	7.490000	-0.266%	4,117	-47.263%
2024-07-31	7.8600	7.860000	7.250000	7.510000	-2.846%	22,049	-47.403%
2024-07-30	7.6200	7.990000	7.620000	7.730000	+1.046%	5,345	-48.900%
2024-07-29	7.8200	7.980000	7.650000	7.650000	-2.672%	4,133	-48.366%
2024-07-26	7.8500	7.897900	7.810000	7.860000	+0.899%	1,666	-49.746%
2024-07-25	7.5700	7.876700	7.570000	7.790000	+1.432%	1,311	-49.294%
2024-07-24	7.5300	7.900000	7.400100	7.680000	+0.655%	8,084	-48.568%
2024-07-23	7.5200	7.960000	7.500100	7.630000	+0.527%	2,757	-48.231%
2024-07-22	8.0900	8.090000	7.590000	7.590000	-3.680%	2,118	-47.958%
2024-07-19	7.7000	7.910000	7.700000	7.880000	+2.205%	3,566	-49.873%
2024-07-18	8.0900	8.090000	7.710000	7.710000	-1.154%	2,761	-48.768%
2024-07-17	7.9000	8.030000	7.700000	7.800000	-1.639%	30,808	-49.359%
2024-07-16	8.1100	8.110000	7.620000	7.930000	-0.875%	21,136	-50.189%
2024-07-15	8.3300	8.495700	7.910000	8.000000	-4.875%	35,556	-50.625%
2024-07-12	8.4900	8.600000	8.380000	8.410000	-1.059%	9,555	-53.032%
2024-07-11	8.4200	8.610000	8.420000	8.500000	-0.468%	10,418	-53.529%
2024-07-10	8.3600	9.400000	8.360000	8.540000	+0.471%	36,673	-53.747%
2024-07-09	8.4500	8.630000	8.360100	8.500000	-0.701%	12,937	-53.529%
2024-07-08	8.1800	8.810000	8.180000	8.560000	+4.263%	26,704	-53.855%
2024-07-05	8.2800	8.400000	8.090000	8.210000	-4.312%	9,170	-51.888%
2024-07-03	8.3000	8.661300	8.300000	8.580000	+2.878%	4,980	-53.963%
2024-07-02	8.3370	8.425000	8.330000	8.340000	-3.023%	3,262	-52.638%
2024-07-01	8.5200	8.690000	8.440000	8.600000	+2.017%	10,036	-54.070%
2024-06-28	8.6000	8.700000	8.430000	8.430000	-3.103%	29,177	-53.144%
2024-06-27	8.9401	8.940100	8.665000	8.700000	+0.462%	6,687	-54.598%
2024-06-26	8.8536	8.944600	8.600000	8.660000	-0.915%	24,158	-54.388%
2024-06-25	8.6184	8.860000	8.618400	8.740000	0.000%	8,770	-54.805%
2024-06-24	8.7400	8.800000	8.600000	8.740000	0.000%	16,914	-54.805%
2024-06-21	8.7000	8.800000	8.600000	8.740000	-0.682%	7,965	-54.805%
2024-06-20	8.6000	8.800000	8.600000	8.800000	+2.326%	12,000	-55.114%
2024-06-18	8.6200	8.870100	8.600000	8.600000	-0.613%	11,624	-54.070%
2024-06-17	8.7600	8.977000	8.637200	8.653000	-2.115%	8,816	-54.351%
2024-06-14	8.8700	9.030000	8.680000	8.840000	-1.229%	3,376	-55.317%
2024-06-13	8.6800	8.950000	8.600100	8.950000	+2.638%	4,113	-55.866%
2024-06-12	8.8800	8.880000	8.650000	8.720000	-1.691%	1,547	-54.702%
2024-06-11	8.5500	8.870000	8.527600	8.870000	+2.543%	5,250	-55.468%
2024-06-10	8.6516	8.732500	8.550000	8.650000	-1.143%	23,656	-54.335%
2024-06-07	8.7900	8.790000	8.550000	8.750000	+0.575%	10,543	-54.857%
2024-06-06	8.2500	8.730000	8.250000	8.700000	+2.233%	26,510	-54.598%
2024-06-05	8.6000	8.899600	8.000000	8.510000	-8.495%	27,178	-53.584%
2024-06-04	9.1600	9.500000	8.380000	9.300000	-1.169%	25,278	-57.527%
2024-06-03	8.6700	9.500000	8.670000	9.410000	+7.543%	122,763	-58.023%
2024-05-31	8.2200	8.750000	8.220000	8.750000	+4.790%	66,611	-54.857%
2024-05-30	8.4700	8.740000	8.220000	8.350000	-2.794%	32,717	-52.695%
2024-05-29	8.5900	8.590000	8.230000	8.590000	-0.579%	12,771	-54.016%
2024-05-28	8.6100	8.740000	8.230000	8.640000	+3.597%	19,047	-54.282%
2024-05-24	8.4800	8.610000	8.220000	8.340000	-2.227%	15,840	-52.638%
2024-05-23	8.7500	8.932900	8.220000	8.530000	-2.179%	20,899	-53.693%
2024-05-22	9.1100	9.340000	8.620000	8.720000	-6.237%	8,853	-54.702%
2024-05-21	9.2300	9.450000	8.880000	9.300000	-1.899%	17,897	-57.527%
2024-05-20	8.8800	9.500000	8.740000	9.480000	+4.636%	19,898	-58.333%
2024-05-17	8.5000	9.190000	8.500000	9.060000	+4.861%	30,753	-56.402%
2024-05-16	8.6800	8.840000	8.360000	8.640000	-2.593%	13,799	-54.282%
2024-05-15	9.1600	9.262600	8.790000	8.870000	-3.166%	19,918	-55.468%
2024-05-14	9.1400	9.350000	8.910000	9.160000	-1.822%	23,334	-56.878%
2024-05-13	9.4940	9.900000	8.900000	9.330000	-1.060%	40,379	-57.663%
2024-05-10	9.2100	9.500000	8.910000	9.430000	+0.106%	37,607	-58.112%
2024-05-09	8.4099	9.420000	8.409900	9.420000	+12.679%	20,951	-58.068%
2024-05-08	8.6600	8.936700	7.660000	8.360000	-5.000%	44,816	-52.751%
2024-05-07	9.1600	9.870000	8.510000	8.800000	-6.780%	92,004	-55.114%
2024-05-06	9.5600	10.120000	9.440000	9.440000	-3.378%	43,254	-58.157%
2024-05-03	9.6900	9.770000	9.550000	9.770000	+0.205%	6,213	-59.570%
2024-05-02	9.5000	9.880000	9.470000	9.750000	+4.839%	27,742	-59.487%
2024-05-01	9.3100	9.500000	9.300000	9.300000	-2.105%	12,082	-57.527%
2024-04-30	9.2600	9.500000	9.260000	9.500000	+2.814%	3,488	-58.421%
2024-04-29	9.1500	9.240000	8.974100	9.240000	+0.217%	5,959	-57.251%
2024-04-26	9.2800	9.375600	9.010000	9.220000	-2.947%	3,242	-57.158%
2024-04-25	8.8000	9.500000	8.650000	9.500000	+2.925%	12,236	-58.421%
2024-04-24	8.9000	9.330000	8.650000	9.230000	+2.556%	8,929	-57.205%
2024-04-23	9.1300	9.150000	8.910000	9.000000	+2.857%	2,394	-56.111%
2024-04-22	9.0350	9.230000	8.730000	8.750000	-3.101%	3,612	-54.857%
2024-04-19	8.9400	9.270000	8.780000	9.030000	-1.419%	6,060	-56.257%
2024-04-18	8.9200	9.160000	8.800000	9.160000	+1.891%	6,576	-56.878%
2024-04-17	9.1500	9.500000	8.850000	8.990000	-0.773%	7,759	-56.062%
2024-04-16	9.0500	9.114200	8.780000	9.060000	+0.110%	9,525	-56.402%
2024-04-15	9.5000	9.500000	8.650000	9.050000	-4.737%	15,494	-56.354%
2024-04-12	9.9600	9.960000	9.410000	9.500000	-6.863%	14,785	-58.421%
2024-04-11	10.5600	10.800000	9.700000	10.200000	-5.556%	8,658	-61.275%
2024-04-10	9.4600	10.800000	9.260000	10.800000	+10.769%	26,584	-63.426%
2024-04-09	9.5508	9.980000	9.500000	9.750000	-0.102%	4,565	-59.487%
2024-04-08	9.6000	9.777500	9.330000	9.760000	+1.985%	7,196	-59.529%
2024-04-05	9.5500	9.860000	9.330000	9.570000	-1.340%	3,518	-58.725%
2024-04-04	9.6700	9.895000	9.540000	9.700000	+1.042%	9,425	-59.278%
2024-04-03	9.4200	9.610000	9.370000	9.600000	+0.840%	4,902	-58.854%
2024-04-02	9.3500	9.580000	9.250000	9.520000	-0.418%	6,899	-58.508%
2024-04-01	9.7600	9.980000	9.200000	9.560000	0.000%	9,449	-58.682%

.dark-mode .jrDK3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrDK3y{ color: #333333; background-color: white; border: 2px solid #333333; }BODIThe Beachbody Company, Inc.stock NYSE

BODI
The Beachbody Company, Inc.
stock NYSE