BODI - Beachbody Company, Inc.
12.95
0.370 2.857%
Share volume: 132,319
Last Updated: 05-12-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.75%
PREVIOUS CLOSE
CHG
CHG%
$12.58
0.37
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $13.32 | $13.32 | $13.80 | $13.80 | $12.10 | $12.10 | $12.95 | $12.95 | 132,319 | $132,319.00 |
| 05-11-2026 | $13.75 | $13.75 | $13.75 | $13.75 | $11.76 | $11.76 | $12.58 | $12.58 | 196,051 | $196,051.00 |
| 05-08-2026 | $14.20 | $14.20 | $14.20 | $14.20 | $13.06 | $13.06 | $13.61 | $13.61 | 72,075 | $72,075.00 |
| 05-07-2026 | $14.01 | $14.01 | $14.53 | $14.53 | $13.50 | $13.50 | $14.07 | $14.07 | 41,297 | $41,297.00 |
| 05-06-2026 | $15.11 | $15.11 | $15.29 | $15.29 | $13.78 | $13.78 | $13.91 | $13.91 | 52,337 | $52,337.00 |
| 05-05-2026 | $13.68 | $13.68 | $15.26 | $15.26 | $13.68 | $13.68 | $15.11 | $15.11 | 60,041 | $60,041.00 |
| 05-04-2026 | $15.03 | $15.03 | $15.03 | $15.03 | $13.38 | $13.38 | $13.68 | $13.68 | 102,056 | $102,056.00 |
| 05-01-2026 | $15.19 | $15.19 | $16.87 | $16.87 | $14.00 | $14.00 | $14.99 | $14.99 | 114,823 | $114,823.00 |
| 04-30-2026 | $15.39 | $15.39 | $15.64 | $15.64 | $14.76 | $14.76 | $14.96 | $14.96 | 32,289 | $32,289.00 |
| 04-29-2026 | $15.99 | $15.99 | $16.68 | $16.68 | $15.00 | $15.00 | $15.27 | $15.27 | 76,266 | $76,266.00 |