Beachbody Company(BODI)
$3.34-1.17 (-25.94%)
BODI
Beachbody Company historical prices
$3.34
At close:-1.17 (-25.94%)
Want to see BODI full AI Analyst Report?
Beachbody Company (BODI) Historical Prices
418 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.75 | 4.75 | 3.27 | 3.34 | 3.34 | -25.94% | 171,234 | 6.15 |
| Nov 10, 2026 | 4.61 | 5.10 | 4.34 | 4.51 | 4.51 | +6.12% | 69,323 | 2.50 |
| Nov 09, 2026 | 4.52 | 4.52 | 4.20 | 4.51 | 4.51 | +6.12% | 20,262 | 0.69 |
| Nov 06, 2026 | 4.29 | 4.41 | 4.18 | 4.25 | 4.25 | -1.16% | 7,695 | 0.21 |
| Nov 05, 2026 | 4.40 | 4.40 | 4.14 | 4.30 | 4.30 | -0.46% | 28,464 | 0.79 |
| Nov 04, 2026 | 4.30 | 4.39 | 4.21 | 4.32 | 4.32 | +1.89% | 6,983 | 0.19 |
| Nov 03, 2026 | 4.30 | 4.47 | 4.21 | 4.24 | 4.24 | +0.47% | 13,385 | 0.36 |
| Nov 02, 2026 | 4.26 | 4.49 | 4.18 | 4.22 | 4.22 | +1.44% | 10,498 | 0.28 |
| Oct 30, 2026 | 4.34 | 4.40 | 4.13 | 4.16 | 4.16 | -3.03% | 16,172 | 0.43 |
| Oct 29, 2026 | 4.37 | 4.48 | 4.18 | 4.29 | 4.29 | -2.28% | 13,986 | 0.37 |
| Oct 28, 2026 | 4.20 | 4.50 | 4.07 | 4.39 | 4.39 | +9.48% | 17,672 | 0.47 |
| Oct 27, 2026 | 4.18 | 4.36 | 4.01 | 4.01 | 4.01 | -3.84% | 9,999 | 0.27 |
| Oct 26, 2026 | 4.37 | 4.38 | 4.17 | 4.17 | 4.17 | -1.88% | 44,262 | 1.20 |
| Oct 23, 2026 | 4.30 | 4.39 | 4.25 | 4.25 | 4.25 | -1.62% | 7,766 | 0.21 |
| Oct 22, 2026 | 4.25 | 4.44 | 4.25 | 4.32 | 4.32 | +1.17% | 2,795 | 0.07 |
| Oct 21, 2026 | 4.29 | 4.32 | 4.25 | 4.27 | 4.27 | -0.70% | 8,150 | 0.22 |
| Oct 20, 2026 | 4.37 | 4.44 | 4.20 | 4.30 | 4.30 | -1.60% | 15,898 | 0.42 |
| Oct 19, 2026 | 4.42 | 4.48 | 4.37 | 4.37 | 4.37 | -0.91% | 5,195 | 0.14 |
| Oct 16, 2026 | 4.51 | 4.63 | 4.41 | 4.41 | 4.41 | -0.90% | 11,842 | 0.31 |
| Oct 15, 2026 | 4.57 | 4.60 | 4.40 | 4.45 | 4.45 | -2.63% | 33,128 | 0.87 |
| Oct 14, 2026 | 4.72 | 4.81 | 4.57 | 4.57 | 4.57 | -3.18% | 8,711 | 0.23 |
| Oct 13, 2026 | 4.74 | 4.81 | 4.72 | 4.72 | 4.72 | -0.21% | 6,318 | 0.16 |
| Oct 12, 2026 | 4.75 | 4.81 | 4.72 | 4.73 | 4.73 | +0.42% | 2,705 | 0.07 |
| Oct 09, 2026 | 4.80 | 4.92 | 4.64 | 4.71 | 4.71 | +2.39% | 5,877 | 0.15 |
| Oct 08, 2026 | 4.81 | 4.88 | 4.43 | 4.60 | 4.60 | -5.54% | 44,726 | 1.15 |
| Oct 07, 2026 | 4.95 | 4.99 | 4.87 | 4.87 | 4.87 | -1.42% | 4,723 | 0.12 |
| Oct 06, 2026 | 4.88 | 5.04 | 4.85 | 4.94 | 4.94 | +2.49% | 5,006 | 0.13 |
| Oct 05, 2026 | 4.90 | 5.10 | 4.80 | 4.82 | 4.82 | -2.03% | 9,258 | 0.23 |
| Oct 02, 2026 | 4.92 | 5.11 | 4.82 | 4.92 | 4.92 | +3.58% | 6,525 | 0.16 |
| Oct 01, 2026 | 4.77 | 4.93 | 4.65 | 4.75 | 4.75 | +0.85% | 33,415 | 0.83 |
| Sep 30, 2026 | 4.71 | 4.77 | 4.70 | 4.71 | 4.71 | 0.00% | 5,270 | 0.13 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.65 | 4.71 | 4.71 | -0.53% | 7,858 | 0.19 |
| Sep 28, 2026 | 4.60 | 5.07 | 4.59 | 4.74 | 4.74 | +3.84% | 17,949 | 0.44 |
| Sep 25, 2026 | 4.81 | 4.85 | 4.54 | 4.56 | 4.56 | -5.00% | 53,171 | 1.32 |
| Sep 24, 2026 | 4.90 | 4.99 | 4.80 | 4.80 | 4.80 | -2.04% | 32,888 | 0.82 |
| Sep 23, 2026 | 5.00 | 5.23 | 4.90 | 4.90 | 4.90 | -1.61% | 13,971 | 0.34 |
| Sep 22, 2026 | 5.00 | 5.07 | 4.98 | 4.98 | 4.98 | -0.20% | 10,463 | 0.26 |
| Sep 21, 2026 | 5.00 | 5.18 | 4.92 | 4.99 | 4.99 | +1.11% | 10,840 | 0.27 |
| Sep 18, 2026 | 4.90 | 5.04 | 4.87 | 4.94 | 4.94 | -0.10% | 21,378 | 0.52 |
| Sep 17, 2026 | 5.27 | 5.27 | 4.90 | 4.94 | 4.94 | -1.59% | 16,824 | 0.41 |
| Sep 16, 2026 | 4.96 | 5.12 | 4.85 | 5.02 | 5.02 | +1.21% | 24,573 | 0.59 |
| Sep 15, 2026 | 5.31 | 5.40 | 4.92 | 4.96 | 4.96 | -4.06% | 21,522 | 0.51 |
| Sep 14, 2026 | 5.24 | 5.52 | 5.16 | 5.17 | 5.17 | -1.15% | 46,350 | 1.11 |
| Sep 11, 2026 | 5.58 | 5.62 | 5.12 | 5.23 | 5.23 | -5.77% | 30,009 | 0.72 |
| Sep 10, 2026 | 5.53 | 5.65 | 5.53 | 5.55 | 5.55 | -0.36% | 25,071 | 0.60 |
| Sep 09, 2026 | 5.66 | 5.96 | 5.57 | 5.57 | 5.57 | -2.28% | 34,689 | 0.82 |
| Sep 08, 2026 | 5.72 | 6.00 | 5.66 | 5.70 | 5.70 | -0.78% | 53,775 | 1.29 |
| Sep 07, 2026 | 5.80 | 5.87 | 5.69 | 5.75 | 5.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.80 | 5.87 | 5.69 | 5.75 | 5.75 | -0.43% | 20,897 | 0.50 |
| Sep 03, 2026 | 5.85 | 6.06 | 5.65 | 5.77 | 5.77 | -1.03% | 31,054 | 0.74 |
