Beachbody Company Inc (BODI) Historical Stock Data
7.86 ↑0.75 (10.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BODI is up 1.96% a day on average. There have been 20 days where Beachbody Company Inc closed green and 10 days where BODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 7.10 | 7.86 | ↑$0.76 (10.70%) | 7.08 | 7.90 | 13.07K |
| 2025-03-21 | 7.85 | 7.11 | ↓$0.74 (-9.43%) | 6.61 | 7.85 | 14.56K |
| 2025-03-20 | 7.05 | 7.75 | ↑$0.70 (9.99%) | 7.05 | 7.89 | 11.01K |
| 2025-03-19 | 7.70 | 7.35 | ↓$0.35 (-4.55%) | 7.35 | 7.75 | 5K |
| 2025-03-18 | 7.00 | 7.60 | ↑$0.60 (8.57%) | 7.00 | 7.60 | 3.20K |
| 2025-03-17 | 7.40 | 7.51 | ↑$0.11 (1.49%) | 7.15 | 7.70 | 29.65K |
| 2025-03-14 | 6.75 | 6.88 | ↑$0.13 (1.90%) | 6.75 | 7.40 | 7.92K |
| 2025-03-13 | 6.90 | 7.10 | ↑$0.20 (2.90%) | 6.70 | 7.25 | 9.47K |
| 2025-03-12 | 6.78 | 6.90 | ↑$0.12 (1.77%) | 6.78 | 7.20 | 11.07K |
| 2025-03-11 | 6.70 | 7.06 | ↑$0.36 (5.37%) | 6.49 | 7.06 | 6.11K |
| 2025-03-10 | 6.17 | 6.88 | ↑$0.71 (11.51%) | 6.17 | 7.13 | 23.75K |
| 2025-03-07 | 7.17 | 6.51 | ↓$0.66 (-9.21%) | 6.21 | 7.17 | 18.73K |
| 2025-03-06 | 7.32 | 7.08 | ↓$0.24 (-3.28%) | 6.98 | 7.38 | 4.37K |
| 2025-03-05 | 7.47 | 7.39 | ↓$0.08 (-1.07%) | 7.12 | 7.56 | 6.29K |
| 2025-03-04 | 7.40 | 7.70 | ↑$0.30 (4.10%) | 6.88 | 7.72 | 9.30K |
| 2025-03-03 | 8.28 | 7.88 | ↓$0.40 (-4.83%) | 7.57 | 8.60 | 26.30K |
| 2025-02-28 | 7.75 | 7.87 | ↑$0.12 (1.55%) | 7.38 | 7.98 | 18.82K |
| 2025-02-27 | 7.40 | 7.75 | ↑$0.35 (4.73%) | 7.40 | 7.85 | 4.19K |
| 2025-02-26 | 8.15 | 7.80 | ↓$0.35 (-4.29%) | 7.57 | 8.38 | 31.96K |
| 2025-02-25 | 8.44 | 7.86 | ↓$0.58 (-6.87%) | 7.28 | 8.44 | 8.47K |
| 2025-02-24 | 8.71 | 8.36 | ↓$0.35 (-4.02%) | 8.01 | 8.71 | 42.23K |
| 2025-02-21 | 7.78 | 7.94 | ↑$0.16 (2.06%) | 7.52 | 8.16 | 8.63K |
| 2025-02-20 | 7.60 | 7.98 | ↑$0.38 (5.00%) | 7.55 | 8.15 | 16.14K |
| 2025-02-19 | 6.52 | 7.83 | ↑$1.31 (20.09%) | 6.52 | 7.89 | 11.55K |
| 2025-02-18 | 6.51 | 7.15 | ↑$0.64 (9.83%) | 6.51 | 7.53 | 18.20K |
| 2025-02-14 | 6.93 | 6.65 | ↓$0.28 (-4.04%) | 6.65 | 6.93 | 2.41K |
| 2025-02-13 | 6.53 | 6.71 | ↑$0.18 (2.77%) | 6.53 | 6.87 | 4.50K |
| 2025-02-12 | 6.46 | 6.60 | ↑$0.14 (2.20%) | 6.41 | 6.61 | 2.64K |
| 2025-02-11 | 6.66 | 6.71 | ↑$0.05 (0.75%) | 6.36 | 6.71 | 8.64K |
| 2025-02-10 | 6.38 | 6.57 | ↑$0.19 (2.98%) | 6.31 | 6.77 | 13.21K |
Create an account or log in to view more rows.
$BODI bear trap
$BODI lock and load
$BODI buying all the dips.
$BODI Like if the Hedgies are fucked
$BODI I blocked some bears and I liked it!
$BODI nothing drops
$BODI go time
$BODI lol who sold
$BODI has just been halted from trading.
$BODI has just been halted from trading.