NYSE, BODI End of Day and Historical Stock Data [The Beachbody Company Inc]

02 Sep 2025

LAST: 5.360	CHANGE: 0.40	OPEN: 5.490	HIGH: 5.500	ASK: 0.000	VOLUME: 7.4K
LAST: 5.360	CHG(%): 7.46	PREV: 5.360	LOW: 5.120	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	5.680	6.420	5.545	5.760	14.8K
02 Sep 25	5.490	5.500	5.120	5.360	7.4K
29 Aug 25	5.470	5.660	5.410	5.510	4.7K
28 Aug 25	5.540	5.650	5.438	5.560	4K
27 Aug 25	5.600	5.600	5.520	5.580	4.6K
26 Aug 25	5.640	5.760	5.520	5.620	11.1K
25 Aug 25	5.520	6.420	5.460	5.690	46.7K
22 Aug 25	5.370	5.517	5.152	5.410	23K
21 Aug 25	5.040	5.477	4.850	5.400	7.1K
20 Aug 25	5.250	5.295	5.000	5.140	13.8K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Date	Ratio
22 Nov 2023	1-50

5.360