Beachbody Company Inc (BODI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -4.04463040446 | 7.17 | 7.25 | 6.17 | 13824 | 6.82898741 | CS |
| 4 | -0.05 | -0.721500721501 | 6.93 | 8.71 | 6.17 | 14525 | 7.5911994 | CS |
| 12 | 0.8 | 13.1578947368 | 6.08 | 8.71 | 5.45 | 14324 | 7.06364166 | CS |
| 26 | 0.78 | 12.7868852459 | 6.1 | 8.71 | 5.14 | 19765 | 6.56084376 | CS |
| 52 | -2.65 | -27.8069254984 | 9.53 | 10.8 | 5.14 | 17779 | 7.46404361 | CS |
| 156 | -0.77 | -10.0653594771 | 7.65 | 11.31 | 5.14 | 18147 | 7.57191443 | CS |
| 260 | -0.77 | -10.0653594771 | 7.65 | 11.31 | 5.14 | 18147 | 7.57191443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 6.88 | -0.22 | -3.10 | 7.13 | 7.4 | 6.752 | 7917 |
| 1741905600 | 7.1 | 0.2 | 2.90 | 6.9 | 7.25 | 6.7 | 9469 |
| 1741819200 | 6.9 | -0.16 | -2.27 | 7.02 | 7.2 | 6.7 | 11065 |
| 1741732800 | 7.06 | 0.18 | 2.62 | 6.86 | 7.06 | 6.4912 | 6107 |
| 1741646400 | 6.88 | 0.37 | 5.68 | 6.17 | 7.1316 | 6.17 | 23750 |
| 1741390800 | 6.51 | -0.57 | -8.05 | 7.17 | 7.17 | 6.21 | 18729 |
| 1741304400 | 7.08 | -0.31 | -4.19 | 7.32 | 7.38 | 6.98 | 4367 |
| 1741218000 | 7.39 | -0.31 | -4.07 | 7.47 | 7.5637 | 7.12 | 6285 |
| 1741131600 | 7.7032 | -0.18 | -2.24 | 7.92 | 7.92 | 6.88 | 9300 |
| 1741045200 | 7.88 | 0.01 | 0.13 | 8.28 | 8.6042 | 7.572 | 26302 |
| 1740786000 | 7.87 | 0.12 | 1.55 | 7.75 | 7.98 | 7.38 | 18824 |
| 1740699600 | 7.75 | -0.05 | -0.64 | 7.7 | 7.8533 | 7.4 | 4191 |
| 1740613200 | 7.8 | -0.06 | -0.76 | 8.15 | 8.43 | 7.57 | 31956 |
| 1740526800 | 7.86 | -0.5 | -5.98 | 8.44 | 8.44 | 7.28 | 8471 |
| 1740440400 | 8.36 | 0.42 | 5.29 | 7.62 | 8.71 | 7.62 | 40232 |
| 1740181200 | 7.94 | -0.04 | -0.50 | 7.78 | 8.16 | 7.52 | 8630 |
| 1740094800 | 7.98 | 0.15 | 1.92 | 7.6 | 8.15 | 7.4 | 16144 |
| 1740008400 | 7.83 | 0.68 | 9.51 | 6.5199999 | 7.89 | 6.5199999 | 11553 |
| 1739922000 | 7.15 | 0.5 | 7.52 | 6.51 | 7.53 | 6.2 | 18195 |
| 1739576400 | 6.65 | -0.06 | -0.89 | 6.93 | 6.93 | 6.65 | 2410 |
| 1739490000 | 6.71 | 0.11 | 1.67 | 6.5199999 | 6.87 | 6.5199999 | 4502 |
| 1739403600 | 6.6 | -0.11 | -1.64 | 6.5199999 | 6.7 | 6.41 | 2639 |
| 1739317200 | 6.71 | 0.14 | 2.13 | 6.66 | 6.71 | 6.36 | 8636 |
| 1739230800 | 6.57 | 0.03 | 0.46 | 6.38 | 6.77 | 6.3099999 | 13212 |
| 1738971600 | 6.54 | -0.57 | -8.07 | 6.99 | 7.7 | 6.2 | 25926 |
| 1738885200 | 7.1144 | -0.59 | -7.61 | 7.69 | 7.895 | 7.01 | 9594 |
| 1738798800 | 7.7 | -0.09 | -1.16 | 7.78 | 8.01 | 7.57 | 5788 |
| 1738712400 | 7.79 | 0.1 | 1.30 | 7.53 | 7.96 | 7.53 | 2418 |
| 1738626000 | 7.69 | 0.28 | 3.78 | 7.82 | 8.36 | 7.5581 | 44945 |
| 1738366800 | 7.41 | -0.02 | -0.27 | 7.12 | 7.41 | 7.12 | 3706 |
| 1738280400 | 7.43 | 0.22 | 3.04 | 7.05 | 7.43 | 6.95 | 4690 |
| 1738194000 | 7.210719 | -0.49 | -6.35 | 7.82 | 7.82 | 7.09 | 12454 |
| 1738107600 | 7.7 | 0.25 | 3.36 | 7.45 | 7.86 | 7.16 | 15705 |
| 1738021200 | 7.45 | 0.12 | 1.64 | 7.27 | 7.7982 | 6.817 | 15257 |
| 1737762000 | 7.33 | 0.62 | 9.24 | 7.02 | 7.57 | 6.95 | 8659 |
| 1737675600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1737589200 | 6.71 | 0.02 | 0.30 | 6.61 | 6.8416 | 6.555 | 3551 |
| 1737502800 | 6.69 | 0.18 | 2.76 | 6.5 | 6.8201 | 6.5 | 6404 |
| 1737157200 | 6.51 | -0.79 | -10.82 | 7.3 | 7.3303 | 6.51 | 19794 |
| 1737070800 | 7.3 | 1.6 | 28.07 | 5.55 | 7.5 | 5.45 | 56798 |
| 1736984400 | 5.7 | -0.24 | -4.04 | 5.86 | 6.225 | 5.7 | 12080 |
| 1736898000 | 5.94 | -0.26 | -4.19 | 6.18 | 6.18 | 5.87 | 11472 |
| 1736811600 | 6.2 | -0.3 | -4.62 | 6.49 | 6.49 | 6.0686 | 15178 |
| 1736552400 | 6.5 | 0.26 | 4.17 | 6.1 | 6.59 | 5.99 | 19502 |
| 1736379600 | 6.24 | -0.46 | -6.87 | 6.6 | 6.72 | 6.08 | 27775 |
| 1736293200 | 6.7 | 0.29 | 4.52 | 6.26 | 7 | 6.144 | 56392 |
| 1736206800 | 6.41 | -0.17 | -2.58 | 6.47 | 6.58 | 6.14 | 7766 |
| 1735947600 | 6.58 | 0.42 | 6.82 | 6.26 | 6.58 | 6.081 | 10587 |
| 1735861200 | 6.16 | 0.01 | 0.16 | 6.29 | 6.29 | 6.07 | 3790 |
| 1735688400 | 6.15 | 0.07 | 1.15 | 6.0199999 | 6.2922 | 6.0199999 | 10367 |
| 1735602000 | 6.08 | 0.01 | 0.16 | 6 | 6.205 | 6 | 8834 |
| 1735342800 | 6.07 | -0.05 | -0.82 | 6.01 | 6.305 | 6.01 | 16855 |
| 1735256400 | 6.12 | 0.01 | 0.17 | 6.07 | 6.22 | 6.0405 | 8412 |
| 1735077840 | 6.1094 | 0.02 | 0.32 | 6.09 | 6.2078 | 6.08 | 12494 |
| 1734997200 | 6.09 | -0.13 | -2.09 | 6.1 | 6.2 | 6.08 | 5751 |
| 1734738000 | 6.22 | 0.04 | 0.65 | 6.08 | 6.3 | 6.08 | 5589 |
| 1734651600 | 6.18 | -0.07 | -1.12 | 6.8 | 6.8 | 6.1 | 11189 |
| 1734565200 | 6.25 | -0.62 | -9.02 | 6.84 | 6.91 | 6.25 | 27046 |
| 1734478800 | 6.87 | 0.04 | 0.59 | 6.83 | 7 | 6.6853 | 4460 |
| 1734392400 | 6.83 | 0.3 | 4.59 | 6.49 | 6.83 | 6.45 | 12139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
