The Beachbody Company, Inc.BODINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $11.45 | $11.54 | $11.29 | $11.38 | 21,603 |
| 1/29/2026 | $11.54 | $11.86 | $10.98 | $11.55 | 55,900 |
| 1/28/2026 | $11.20 | $11.90 | $11.02 | $11.52 | 30,909 |
| 1/27/2026 | $10.25 | $11.18 | $10.25 | $11.11 | 23,900 |
| 1/26/2026 | $10.48 | $10.65 | $10.03 | $10.30 | 49,718 |
| 1/23/2026 | $10.66 | $10.97 | $10.04 | $10.75 | 32,900 |
| 1/22/2026 | $9.87 | $10.74 | $9.87 | $10.63 | 15,000 |
| 1/21/2026 | $9.48 | $10.07 | $9.34 | $9.70 | 43,723 |
| 1/20/2026 | $9.65 | $10.37 | $9.30 | $9.48 | 96,905 |
| 1/16/2026 | $10.35 | $10.35 | $9.62 | $9.70 | 83,200 |
| 1/15/2026 | $10.20 | $10.72 | $10.01 | $10.40 | 55,144 |
| 1/14/2026 | $9.97 | $10.39 | $9.90 | $10.19 | 48,600 |
| 1/13/2026 | $10.46 | $10.57 | $9.93 | $9.93 | 40,437 |
| 1/12/2026 | $9.82 | $10.75 | $9.76 | $10.59 | 68,426 |
| 1/9/2026 | $9.81 | $10.11 | $9.61 | $9.68 | 23,700 |
| 1/8/2026 | $10.25 | $10.53 | $9.87 | $9.87 | 17,500 |
| 1/7/2026 | $10.33 | $10.76 | $10.15 | $10.19 | 42,502 |
| 1/6/2026 | $10.32 | $10.65 | $10.21 | $10.28 | 18,424 |
| 1/5/2026 | $9.46 | $10.86 | $9.46 | $10.29 | 71,000 |
| 1/2/2026 | $10.36 | $10.62 | $9.39 | $9.42 | 39,100 |
| 12/31/2025 | $10.24 | $10.53 | $10.19 | $10.36 | 34,834 |
| 12/30/2025 | $9.80 | $10.81 | $9.42 | $10.29 | 63,874 |
| 12/29/2025 | $9.92 | $10.12 | $8.98 | $9.94 | 120,500 |
| 12/26/2025 | $10.70 | $10.78 | $10.02 | $10.05 | 39,600 |
| 12/24/2025 | $10.71 | $11.16 | $10.62 | $10.81 | 11,900 |
| 12/23/2025 | $10.52 | $11.28 | $10.52 | $10.72 | 29,309 |
| 12/22/2025 | $11.25 | $11.53 | $10.57 | $10.57 | 85,847 |
| 12/19/2025 | $11.87 | $12.33 | $11.06 | $11.30 | 125,700 |
| 12/18/2025 | $10.88 | $12.20 | $10.82 | $11.77 | 67,846 |
| 12/17/2025 | $10.71 | $11.47 | $10.69 | $10.88 | 41,700 |
| 12/16/2025 | $10.24 | $11.00 | $10.24 | $10.68 | 34,800 |
| 12/15/2025 | $11.57 | $12.01 | $10.18 | $10.33 | 96,752 |
| 12/12/2025 | $11.97 | $12.33 | $11.58 | $11.58 | 57,748 |
| 12/11/2025 | $12.02 | $12.05 | $10.66 | $11.90 | 76,200 |
| 12/10/2025 | $11.72 | $12.28 | $11.70 | $12.09 | 142,239 |
| 12/9/2025 | $11.77 | $12.03 | $11.14 | $11.78 | 70,940 |
| 12/8/2025 | $11.30 | $12.22 | $11.30 | $11.88 | 123,732 |
| 12/5/2025 | $10.30 | $11.56 | $10.18 | $11.14 | 113,833 |
| 12/4/2025 | $10.16 | $10.48 | $9.91 | $10.30 | 72,300 |
| 12/3/2025 | $9.62 | $10.84 | $9.45 | $10.13 | 97,100 |
| 12/2/2025 | $10.03 | $10.60 | $9.48 | $9.52 | 130,800 |
| 12/1/2025 | $9.11 | $10.01 | $8.96 | $9.98 | 150,400 |
| 11/28/2025 | $8.53 | $9.09 | $8.53 | $8.83 | 31,838 |
| 11/26/2025 | $9.03 | $9.71 | $8.46 | $8.47 | 47,041 |
| 11/25/2025 | $9.60 | $10.03 | $8.67 | $9.00 | 162,500 |
| 11/24/2025 | $8.25 | $10.99 | $8.18 | $9.50 | 331,564 |
| 11/21/2025 | $8.04 | $8.27 | $7.55 | $8.17 | 79,900 |
| 11/20/2025 | $8.12 | $8.27 | $7.44 | $7.91 | 65,400 |
| 11/19/2025 | $8.11 | $8.24 | $7.69 | $8.14 | 71,000 |
| 11/18/2025 | $7.60 | $8.11 | $7.28 | $8.04 | 133,600 |
| 11/17/2025 | $6.70 | $7.69 | $6.61 | $7.56 | 247,500 |
| 11/14/2025 | $6.31 | $6.90 | $6.12 | $6.27 | 143,000 |
| 11/13/2025 | $6.04 | $6.47 | $5.84 | $6.11 | 172,400 |
| 11/12/2025 | $5.69 | $6.29 | $5.52 | $5.89 | 332,200 |
| 11/11/2025 | $6.03 | $6.35 | $5.12 | $5.92 | 9.95M |
| 11/10/2025 | $4.91 | $5.70 | $4.52 | $5.02 | 466,000 |
| 11/7/2025 | $4.05 | $5.00 | $4.05 | $5.00 | 44,100 |
| 11/6/2025 | $4.44 | $4.45 | $4.06 | $4.25 | 13,800 |
| 11/5/2025 | $4.60 | $4.60 | $4.32 | $4.33 | 4,900 |
| 11/4/2025 | $4.70 | $4.89 | $4.60 | $4.60 | 4,100 |