Beachbody Company Inc (BODI) Historical Stock Data
6.16 ↑0.05 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BODI is up 0.02% a day on average. There have been 15 days where Beachbody Company Inc closed green and 15 days where BODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.08 | 6.16 | ↑$0.08 (1.32%) | 6.08 | 6.27 | 5.31K |
| 2024-11-21 | 6.20 | 6.11 | ↓$0.09 (-1.45%) | 6.10 | 6.58 | 15.50K |
| 2024-11-20 | 6.15 | 6.33 | ↑$0.18 (2.93%) | 6.15 | 6.48 | 8.12K |
| 2024-11-19 | 6.35 | 6.20 | ↓$0.15 (-2.36%) | 6.15 | 6.46 | 12.81K |
| 2024-11-18 | 6.60 | 6.26 | ↓$0.34 (-5.15%) | 6.23 | 6.66 | 17.31K |
| 2024-11-15 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.52 | 6.88 | 54.80K |
| 2024-11-14 | 6.51 | 6.81 | ↑$0.30 (4.61%) | 6.29 | 7.15 | 35.81K |
| 2024-11-13 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.31 | 6.65 | 12.72K |
| 2024-11-12 | 6.46 | 6.47 | ↑$0.01 (0.15%) | 6.35 | 6.79 | 18.46K |
| 2024-11-11 | 6.46 | 6.66 | ↑$0.20 (3.10%) | 6.19 | 6.70 | 21.25K |
| 2024-11-08 | 6.20 | 6.56 | ↑$0.36 (5.81%) | 6.11 | 6.56 | 15.53K |
| 2024-11-07 | 6.03 | 6.20 | ↑$0.17 (2.76%) | 6.01 | 6.39 | 6.62K |
| 2024-11-06 | 6.37 | 6.02 | ↓$0.35 (-5.49%) | 5.44 | 6.49 | 40.26K |
| 2024-11-05 | 6.27 | 6.21 | ↓$0.06 (-0.96%) | 6.07 | 6.37 | 8.23K |
| 2024-11-04 | 6.19 | 6.27 | ↑$0.08 (1.29%) | 6.00 | 6.32 | 20.16K |
| 2024-11-01 | 6.15 | 6.00 | ↓$0.15 (-2.44%) | 5.90 | 6.31 | 4.57K |
| 2024-10-31 | 6.43 | 6.11 | ↓$0.32 (-4.98%) | 5.90 | 6.50 | 31.95K |
| 2024-10-30 | 6.60 | 6.43 | ↓$0.17 (-2.58%) | 6.30 | 6.79 | 15.27K |
| 2024-10-29 | 6.60 | 6.64 | ↑$0.04 (0.61%) | 6.60 | 6.72 | 6.47K |
| 2024-10-28 | 6.43 | 6.69 | ↑$0.26 (4.04%) | 6.35 | 6.77 | 11.96K |
| 2024-10-25 | 6.40 | 6.43 | ↑$0.03 (0.47%) | 6.39 | 6.47 | 5.79K |
| 2024-10-24 | 6.35 | 6.39 | ↑$0.04 (0.63%) | 6.30 | 6.52 | 6.71K |
| 2024-10-23 | 6.56 | 6.46 | ↓$0.10 (-1.52%) | 6.30 | 6.56 | 7.49K |
| 2024-10-22 | 6.28 | 6.56 | ↑$0.28 (4.46%) | 6.28 | 6.60 | 14.28K |
| 2024-10-21 | 6.67 | 6.46 | ↓$0.21 (-3.15%) | 6.24 | 6.84 | 15.59K |
| 2024-10-18 | 6.79 | 6.76 | ↓$0.03 (-0.44%) | 6.64 | 6.98 | 10.75K |
| 2024-10-17 | 6.71 | 6.66 | ↓$0.05 (-0.75%) | 6.61 | 6.97 | 25.89K |
| 2024-10-16 | 6.64 | 6.83 | ↑$0.19 (2.86%) | 6.64 | 6.88 | 9.60K |
| 2024-10-15 | 6.72 | 6.71 | ↓$0.01 (-0.15%) | 6.69 | 6.94 | 11.96K |
| 2024-10-14 | 6.91 | 6.76 | ↓$0.15 (-2.17%) | 6.67 | 7.12 | 15.55K |
Create an account or log in to view more rows.
$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.
$BODI has just been halted from trading.
$BODI Buy the dip
$BODI love when bulls come out