Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Beachbody Company Inc (BODI)
Beachbody Company Inc (BODI) Historical

BODI Beachbody Company Inc

7.71

-0.09 (-1.15%)

Jul 18 2024 - Closed

Delayed by 15 minutes

BODI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	7.71	-0.09	-1.15%	7.83	8.09	7.71	2,761
Jul 17 2024	7.80	-0.13	-1.64%	7.865	8.03	7.70	30,478
Jul 16 2024	7.93	-0.07	-0.88%	8.00	8.11	7.62	21,136
Jul 15 2024	8.00	-0.41	-4.88%	8.33	8.4957	7.91	35,556
Jul 12 2024	8.41	-0.09	-1.06%	8.49	8.60	8.38	9,551
Jul 11 2024	8.50	-0.04	-0.47%	8.42	8.61	8.42	10,387
Jul 10 2024	8.54	0.04	0.47%	8.36	9.40	8.36	36,670
Jul 09 2024	8.50	-0.06	-0.70%	8.45	8.63	8.3601	12,937
Jul 08 2024	8.56	0.35	4.26%	8.18	8.81	8.18	26,704
Jul 05 2024	8.21	-0.37	-4.31%	8.28	8.40	8.09	9,170
Jul 03 2024	8.58	0.24	2.88%	8.30	8.6613	8.30	4,980
Jul 02 2024	8.34	-0.26	-3.02%	8.55	8.55	8.33	3,262
Jul 01 2024	8.60	0.17	2.02%	8.52	8.69	8.44	10,036
Jun 28 2024	8.43	-0.27	-3.10%	8.60	8.70	8.43	29,177
Jun 27 2024	8.70	0.04	0.46%	8.62	8.9401	8.62	6,687
Jun 26 2024	8.66	-0.08	-0.92%	8.74	8.9446	8.60	24,158
Jun 25 2024	8.74	0.00	0.00%	8.71	8.96	8.6184	8,770
Jun 24 2024	8.74	0.00	0.00%	8.74	8.80	8.60	16,914
Jun 21 2024	8.74	-0.06	-0.68%	8.71	8.80	8.60	10,295
Jun 20 2024	8.80	0.20	2.33%	8.60	8.80	8.60	11,999
Jun 18 2024	8.60	-0.05	-0.61%	8.62	8.8701	8.60	11,624
Jun 17 2024	8.653	-0.19	-2.12%	8.76	8.99	8.6372	8,816
Jun 14 2024	8.84	-0.11	-1.23%	8.87	9.03	8.68	3,376
Jun 13 2024	8.95	0.23	2.64%	8.68	8.95	8.6001	4,113
Jun 12 2024	8.72	-0.15	-1.69%	8.86	8.86	8.65	1,446
Jun 11 2024	8.87	0.22	2.54%	8.58	8.87	8.5276	5,250
Jun 10 2024	8.65	-0.10	-1.14%	8.61	8.75	8.55	23,656
Jun 07 2024	8.75	0.05	0.57%	8.55	8.75	8.55	10,256
Jun 06 2024	8.70	0.19	2.23%	8.25	8.73	8.25	26,510
Jun 05 2024	8.51	-0.79	-8.49%	9.08	9.08	8.00	27,178
Jun 04 2024	9.30	-0.11	-1.17%	9.16	9.50	8.38	25,278
Jun 03 2024	9.41	0.66	7.54%	8.65	9.50	8.65	122,713
May 31 2024	8.75	0.40	4.79%	8.22	8.75	8.22	66,711
May 30 2024	8.35	-0.24	-2.79%	8.47	8.74	8.22	32,717
May 29 2024	8.59	-0.05	-0.58%	8.59	8.59	8.23	12,882
May 28 2024	8.64	0.30	3.60%	8.43	8.74	8.23	19,047
May 24 2024	8.34	-0.19	-2.23%	8.48	8.61	8.22	15,840
May 23 2024	8.53	-0.19	-2.18%	8.75	8.8241	8.22	20,636
May 22 2024	8.72	-0.58	-6.24%	9.11	9.34	8.62	8,853
May 21 2024	9.30	-0.18	-1.90%	9.23	9.45	8.88	17,897
May 20 2024	9.48	0.42	4.64%	8.88	9.50	8.74	19,898
May 17 2024	9.06	0.42	4.86%	8.50	9.19	8.50	30,753
May 16 2024	8.64	-0.23	-2.59%	8.68	8.85	8.36	13,799
May 15 2024	8.87	-0.29	-3.17%	9.16	9.2626	8.79	19,918
May 14 2024	9.16	-0.17	-1.82%	9.14	9.35	8.91	23,334
May 13 2024	9.33	-0.10	-1.06%	9.36	9.90	8.90	40,378
May 10 2024	9.43	0.01	0.11%	9.36	9.50	8.91	37,607
May 09 2024	9.42	1.06	12.68%	8.47	9.42	8.4099	20,951
May 08 2024	8.36	-0.44	-5.00%	8.66	8.9367	7.66	44,816
May 07 2024	8.80	-0.64	-6.78%	9.16	9.87	8.51	92,004
May 06 2024	9.44	-0.33	-3.38%	9.50	10.12	9.44	43,254
May 03 2024	9.77	0.02	0.21%	9.69	9.90	9.55	6,213
May 02 2024	9.75	0.45	4.84%	9.50	9.88	9.31	27,709
May 01 2024	9.30	-0.20	-2.11%	9.31	9.80	9.30	12,082
Apr 30 2024	9.50	0.26	2.81%	9.26	9.50	9.26	3,488
Apr 29 2024	9.24	0.02	0.22%	9.15	9.24	8.9741	5,959
Apr 26 2024	9.22	-0.28	-2.95%	9.28	9.3756	9.01	3,242
Apr 25 2024	9.50	0.27	2.93%	8.80	9.50	8.65	12,113
Apr 24 2024	9.23	0.23	2.56%	8.90	9.33	8.65	8,929
Apr 23 2024	9.00	0.25	2.86%	9.13	9.15	8.91	2,394
Apr 22 2024	8.75	-0.28	-3.10%	9.13	9.30	8.73	3,611

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions