The Beachbody Company, Inc. Class A Common Stock (NY: BODI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	6.700	7.060	6.491	7.060	6,107	+0.18(+2.62%)
Mar 10, 2025	6.170	7.132	6.170	6.880	23,750	+0.37(+5.68%)
Mar 07, 2025	7.170	7.170	6.210	6.510	18,729	-0.57(-8.05%)
Mar 06, 2025	7.320	7.380	6.980	7.080	4,367	-0.31(-4.19%)
Mar 05, 2025	7.470	7.564	7.120	7.390	6,285	-0.31(-4.07%)
Mar 04, 2025	7.400	7.720	6.880	7.703	9,300	-0.18(-2.24%)
Mar 03, 2025	8.280	8.604	7.572	7.880	26,302	+0.01(+0.13%)
Feb 28, 2025	7.750	7.980	7.380	7.870	18,824	+0.12(+1.55%)
Feb 27, 2025	7.400	7.853	7.400	7.750	4,191	-0.05(-0.64%)
Feb 26, 2025	8.150	8.380	7.570	7.800	31,956	-0.06(-0.76%)
Feb 25, 2025	8.440	8.440	7.280	7.860	8,471	-0.50(-5.98%)
Feb 24, 2025	8.710	8.710	8.010	8.360	40,232	+0.42(+5.29%)
Feb 21, 2025	7.780	8.160	7.520	7.940	8,630	-0.04(-0.50%)
Feb 20, 2025	7.600	8.150	7.553	7.980	16,144	+0.15(+1.92%)
Feb 19, 2025	6.520	7.890	6.520	7.830	11,553	+0.68(+9.51%)
Feb 18, 2025	6.510	7.530	6.510	7.150	18,195	+0.50(+7.52%)
Feb 14, 2025	6.930	6.930	6.650	6.650	2,410	-0.06(-0.89%)
Feb 13, 2025	6.529	6.870	6.529	6.710	4,502	+0.11(+1.67%)
Feb 12, 2025	6.458	6.605	6.410	6.600	2,639	-0.11(-1.64%)
Feb 11, 2025	6.660	6.710	6.360	6.710	8,636	+0.14(+2.13%)
Feb 10, 2025	6.380	6.770	6.310	6.570	13,212	+0.03(+0.46%)
Feb 07, 2025	7.050	7.250	6.200	6.540	25,936	-0.57(-8.07%)
Feb 06, 2025	7.690	7.895	7.010	7.114	9,594	-0.59(-7.61%)
Feb 05, 2025	7.780	8.010	7.570	7.700	5,788	-0.09(-1.16%)
Feb 04, 2025	7.530	7.960	7.530	7.790	2,418	+0.10(+1.30%)
Feb 03, 2025	7.820	8.360	7.558	7.690	44,945	+0.28(+3.78%)
Jan 31, 2025	7.120	7.410	7.120	7.410	3,708	-0.02(-0.27%)
Jan 30, 2025	7.050	7.430	7.041	7.430	4,695	+0.22(+3.04%)
Jan 29, 2025	7.820	7.820	7.090	7.211	12,454	-0.49(-6.35%)
Jan 28, 2025	7.500	7.860	7.262	7.700	15,707	+0.25(+3.36%)
Jan 27, 2025	7.270	7.798	6.817	7.450	15,268	+0.12(+1.64%)
Jan 24, 2025	7.020	7.570	6.950	7.330	8,666	+0.38(+5.47%)
Jan 23, 2025	6.790	7.000	6.510	6.950	24,522	+0.24(+3.58%)
Jan 22, 2025	6.610	6.842	6.555	6.710	3,577	+0.02(+0.30%)
Jan 21, 2025	6.500	6.820	6.500	6.690	6,437	+0.18(+2.76%)
Jan 17, 2025	7.300	7.330	6.510	6.510	19,824	-0.79(-10.82%)
Jan 16, 2025	5.550	7.500	5.450	7.300	56,786	+1.60(+28.07%)
Jan 15, 2025	5.860	6.225	5.700	5.700	11,877	-0.24(-4.04%)
Jan 14, 2025	6.180	6.180	5.870	5.940	11,472	-0.26(-4.19%)
Jan 13, 2025	6.490	6.490	6.069	6.200	15,178	-0.30(-4.62%)
Jan 10, 2025	6.100	6.590	5.990	6.500	19,502	+0.26(+4.17%)
Jan 08, 2025	6.600	6.720	6.080	6.240	27,775	-0.46(-6.87%)
Jan 07, 2025	6.260	7.000	6.144	6.700	56,392	+0.29(+4.52%)
Jan 06, 2025	6.200	6.580	6.140	6.410	7,766	-0.17(-2.58%)
Jan 03, 2025	6.260	6.580	6.081	6.580	10,747	+0.42(+6.82%)