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

Historical Prices For The Beachbody Company, Inc. - Class A Common Stock (BODI)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	5.51	0.00	5.51	5.36	0	5.36
8/29/2025	5.47	5.66	5.41	5.51	4,736	5.51
8/28/2025	5.54	5.65	5.44	5.56	4,041	5.56
8/27/2025	5.60	5.60	5.52	5.58	4,623	5.58
8/26/2025	5.64	5.76	5.52	5.62	11,136	5.62
8/25/2025	5.52	6.42	5.46	5.69	46,724	5.69
8/22/2025	5.37	5.52	5.15	5.41	23,019	5.41
8/21/2025	5.04	5.48	4.85	5.40	7,181	5.40
8/20/2025	5.25	5.29	5.00	5.14	13,795	5.14
8/19/2025	5.63	5.64	5.20	5.32	9,838	5.32
8/18/2025	5.19	5.97	5.19	5.65	35,443	5.65
8/15/2025	5.07	5.33	4.96	5.22	27,992	5.22
8/14/2025	4.95	5.03	4.89	4.97	4,345	4.97
8/13/2025	4.77	5.12	4.76	5.04	20,503	5.04
8/12/2025	4.65	4.79	4.55	4.65	6,508	4.65
8/11/2025	4.71	4.71	4.40	4.55	11,726	4.55