BODI - Beachbody Company, Inc.
10.23
-1.300 -12.708%
Share volume: 105,965
Last Updated: 03-27-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.66%
PREVIOUS CLOSE
CHG
CHG%
$11.53
-1.30
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $11.70 | $11.70 | $11.70 | $11.70 | $9.80 | $9.80 | $10.23 | $10.23 | 105,965 | $105,965.00 |
| 03-26-2026 | $11.78 | $11.78 | $12.08 | $12.08 | $11.21 | $11.21 | $11.53 | $11.53 | 60,330 | $60,330.00 |
| 03-25-2026 | $11.28 | $11.28 | $12.35 | $12.35 | $11.26 | $11.26 | $11.61 | $11.61 | 68,160 | $68,160.00 |
| 03-24-2026 | $11.60 | $11.60 | $11.84 | $11.84 | $11.10 | $11.10 | $11.23 | $11.23 | 40,550 | $40,550.00 |
| 03-23-2026 | $11.18 | $11.18 | $12.39 | $12.39 | $10.46 | $10.46 | $11.64 | $11.64 | 129,013 | $129,013.00 |
| 03-20-2026 | $11.16 | $11.16 | $11.65 | $11.65 | $10.30 | $10.30 | $11.16 | $11.16 | 61,511 | $61,511.00 |
| 03-19-2026 | $11.51 | $11.51 | $11.69 | $11.69 | $10.73 | $10.73 | $11.13 | $11.13 | 60,418 | $60,418.00 |
| 03-18-2026 | $12.08 | $12.08 | $12.29 | $12.29 | $11.55 | $11.55 | $11.70 | $11.70 | 85,063 | $85,063.00 |
| 03-17-2026 | $11.96 | $11.96 | $12.65 | $12.65 | $11.32 | $11.32 | $11.73 | $11.73 | 166,333 | $166,333.00 |
| 03-16-2026 | $10.73 | $10.73 | $12.05 | $12.05 | $10.73 | $10.73 | $11.16 | $11.16 | 70,809 | $70,809.00 |