BODI - Beachbody Company, Inc.
5.16
0.250 4.845%
Share volume: 11,008
Last Updated: 05-08-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.91
0.25
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $4.82 | $4.82 | $5.46 | $5.46 | $4.82 | $4.82 | $5.16 | $5.16 | 11,008 | $11,008.00 |
| 05-07-2025 | $4.40 | $4.40 | $5.00 | $5.00 | $4.13 | $4.13 | $4.91 | $4.91 | 139,471 | $139,471.00 |
| 05-06-2025 | $4.17 | $4.17 | $4.26 | $4.26 | $4.05 | $4.05 | $4.17 | $4.17 | 5,153 | $5,153.00 |
| 05-05-2025 | $4.10 | $4.10 | $4.44 | $4.44 | $3.79 | $3.79 | $4.20 | $4.20 | 45,010 | $45,010.00 |
| 05-02-2025 | $3.93 | $3.93 | $4.17 | $4.17 | $3.85 | $3.85 | $4.15 | $4.15 | 20,276 | $20,276.00 |
| 05-01-2025 | $3.81 | $3.81 | $3.88 | $3.88 | $3.75 | $3.75 | $3.81 | $3.81 | 7,160 | $7,160.00 |
| 04-30-2025 | $4.23 | $4.23 | $4.28 | $4.28 | $3.70 | $3.70 | $3.75 | $3.75 | 19,089 | $19,089.00 |
| 04-29-2025 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | $4.17 | $4.25 | $4.25 | 7,893 | $7,893.00 |
| 04-28-2025 | $4.34 | $4.34 | $4.38 | $4.38 | $4.15 | $4.15 | $4.28 | $4.28 | 8,954 | $8,954.00 |
| 04-25-2025 | $4.50 | $4.50 | $4.52 | $4.52 | $4.24 | $4.24 | $4.37 | $4.37 | 6,880 | $6,880.00 |
