Beachbody Company Inc (BODI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -13.140311804 | 4.49 | 4.7759 | 3.72 | 19850 | 3.91244682 | CS |
| 4 | -3.9 | -50 | 7.8 | 8.2 | 3.72 | 16683 | 5.44263671 | CS |
| 12 | -3.55 | -47.6510067114 | 7.45 | 8.71 | 3.72 | 14291 | 6.68739984 | CS |
| 26 | -2.38 | -37.898089172 | 6.28 | 8.71 | 3.72 | 14445 | 6.56646687 | CS |
| 52 | -5.23 | -57.2836801752 | 9.13 | 10.12 | 3.72 | 17855 | 7.16482322 | CS |
| 156 | -3.75 | -49.0196078431 | 7.65 | 11.31 | 3.72 | 17887 | 7.43650806 | CS |
| 260 | -3.75 | -49.0196078431 | 7.65 | 11.31 | 3.72 | 17887 | 7.43650806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 3.9 | 0.08 | 2.09 | 3.84 | 4.08 | 3.77 | 66423 |
| 1745275200 | 3.82 | -0.04 | -1.04 | 3.77 | 4 | 3.77 | 21101 |
| 1744929600 | 3.86 | -0.01 | -0.26 | 3.89 | 4.15 | 3.772 | 19595 |
| 1744843200 | 3.87 | -0.18 | -4.44 | 4.01 | 4.0599999 | 3.72 | 13031 |
| 1744756800 | 4.05 | -0.39 | -8.78 | 4.49 | 4.7759 | 3.7339 | 25674 |
| 1744670400 | 4.44 | -0.46 | -9.39 | 4.86 | 5.12 | 4.4 | 25769 |
| 1744411200 | 4.9 | 0 | 0.00 | 4.9 | 5.2313 | 4.86 | 6393 |
| 1744324800 | 4.9 | -0.53 | -9.76 | 5.2699999 | 5.2901999 | 4.8099999 | 15508 |
| 1744238400 | 5.43 | 0.37 | 7.31 | 5.23 | 5.54 | 4.8711 | 27001 |
| 1744152000 | 5.0599999 | 0.06 | 1.20 | 5 | 5.3999 | 5 | 15320 |
| 1744065600 | 5 | -0.45 | -8.26 | 5.29 | 5.55 | 4.9 | 23117 |
| 1743806400 | 5.45 | -0.56 | -9.32 | 6 | 6 | 5.03 | 24942 |
| 1743720000 | 6.01 | -0.36 | -5.65 | 6.49 | 6.98 | 6.01 | 6766 |
| 1743633600 | 6.37 | -0.88 | -12.14 | 7.25 | 7.25 | 6.11 | 27011 |
| 1743547200 | 7.25 | -0.24 | -3.20 | 7.43 | 7.5509 | 7.05 | 7647 |
| 1743460800 | 7.49 | 0.07 | 0.94 | 7.36 | 7.84 | 7.16 | 6952 |
| 1743201600 | 7.42 | -0.58 | -7.25 | 7.76 | 8 | 7.1782 | 13655 |
| 1743115200 | 8 | 0.46 | 6.10 | 7.77 | 8.1615 | 7.54 | 13348 |
| 1743028800 | 7.54 | -0.41 | -5.16 | 7.93 | 7.93 | 7.5 | 7694 |
| 1742942400 | 7.95 | 0.09 | 1.15 | 7.8 | 8.2 | 7.4 | 16454 |
| 1742856000 | 7.86 | 0.75 | 10.55 | 7.1 | 7.9 | 7 | 13071 |
| 1742596800 | 7.11 | -0.64 | -8.26 | 7.52 | 7.9 | 6.61 | 11851 |
| 1742510400 | 7.75 | 0.4 | 5.44 | 7.45 | 7.89 | 7.0462 | 11006 |
| 1742424000 | 7.35 | -0.25 | -3.29 | 7.7 | 7.75 | 7.35 | 5000 |
| 1742337600 | 7.6 | 0.09 | 1.20 | 7.47 | 7.69 | 7 | 3197 |
| 1742251200 | 7.51 | 0.63 | 9.16 | 7.4 | 7.9 | 7.15 | 29645 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
