Get the Stockscreener App
5.72
0.52%
-0.03
After Hours:
5.73
0.01
+0.17%
Beachbody Company Inc Stock (BODI) Price History
The historical daily chart and data for Beachbody Company Inc stock (BODI), show that the latest closing stock price as of September 30, 2024, is $5.72.
- Beachbody Company Inc all-time high stock price is $10.12, occurred on May 06, 2024.
- The lowest Beachbody Company Inc stock price recorded was $5.45 on September 27, 2024. Since then, Beachbody Company Inc's stock price has risen over 4.95% to $5.72 now.
- The 52-week high stock price for BODI is $10.12, representing a 76.92% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for BODI is $5.45, indicating a -4.72% decrease from the current share price, occurred on September 27, 2024.
The table below shows more information about BODI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $6.02 | $5.55 | $0.47 | 2,396.0 | -0.52% |
| Sep 27, 2024 | $6.04 | $5.45 | $0.59 | 27,015.0 | +2.50% |
| Sep 26, 2024 | $5.85 | $5.61 | $0.2401 | 3,870.0 | -4.10% |
| Sep 25, 2024 | $6.14 | $5.73 | $0.415 | 21,669.0 | -2.34% |
| Sep 24, 2024 | $6.11 | $5.92 | $0.19 | 2,679.0 | +1.92% |
| Sep 23, 2024 | $6.06 | $5.88 | $0.1828 | 4,006.0 | -3.97% |
| Sep 20, 2024 | $6.12 | $6.05 | $0.07 | 5,355.0 | +0.91% |
| Sep 19, 2024 | $6.19 | $6.05 | $0.1356 | 2,029.0 | +1.25% |
| Sep 18, 2024 | $6.20 | $5.99 | $0.205 | 7,136.0 | -1.80% |
| Sep 17, 2024 | $6.23 | $6.10 | $0.1317 | 9,682.0 | -0.33% |
| Sep 16, 2024 | $6.30 | $6.10 | $0.205 | 4,404.0 | +0.33% |
| Sep 13, 2024 | $6.30 | $6.00 | $0.30 | 9,299.0 | +1.50% |
| Sep 12, 2024 | $6.15 | $6.00 | $0.15 | 2,825.0 | +0.00% |
| Sep 11, 2024 | $6.22 | $5.90 | $0.32 | 7,302.0 | +1.52% |
| Sep 10, 2024 | $6.06 | $5.87 | $0.19 | 6,511.0 | -4.21% |
| Sep 09, 2024 | $6.18 | $5.85 | $0.33 | 4,750.0 | +5.82% |
| Sep 06, 2024 | $6.65 | $5.71 | $0.9458 | 24,009.0 | -11.52% |
| Sep 05, 2024 | $6.79 | $6.50 | $0.29 | 16,987.0 | +0.00% |
| Sep 04, 2024 | $6.85 | $6.51 | $0.3405 | 22,482.0 | +0.00% |
Beachbody Company Inc Stock (BODI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beachbody Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BODI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beachbody Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beachbody Company Inc Stock (BODI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.85 | $5.45 | $1.40 | 192,245.0 | -14.37% |
| Aug, 2024 | $7.58 | $6.00 | $1.58 | 236,567.0 | -11.05% |
| Jul, 2024 | $9.40 | $7.25 | $2.15 | 264,910.0 | -10.91% |
| Jun, 2024 | $9.50 | $8.00 | $1.50 | 376,074.0 | -3.66% |
| May, 2024 | $10.12 | $7.66 | $2.46 | 626,525.0 | -7.89% |
| Apr, 2024 | $9.96 | $8.65 | $1.31 | 99,943.0 | +0.00% |
2.49%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):