Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 5.360 0 -0.15(-2.72%)
Aug 29, 2025 5.470 5.660 5.410 5.510 4,736 -0.05(-0.90%)
Aug 28, 2025 5.540 5.650 5.438 5.560 4,041 -0.02(-0.36%)
Aug 27, 2025 5.600 5.600 5.520 5.580 4,623 -0.04(-0.71%)
Aug 26, 2025 5.640 5.760 5.520 5.620 11,136 -0.07(-1.23%)
Aug 25, 2025 5.520 6.420 5.460 5.690 46,724 +0.28(+5.18%)
Aug 22, 2025 5.370 5.517 5.152 5.410 23,019 +0.01(+0.19%)
Aug 21, 2025 5.040 5.477 4.850 5.400 7,181 +0.26(+5.06%)
Aug 20, 2025 5.250 5.295 5.000 5.140 13,795 -0.18(-3.38%)
Aug 19, 2025 5.630 5.645 5.200 5.320 9,838 -0.33(-5.84%)
Aug 18, 2025 5.190 5.970 5.190 5.650 35,443 +0.43(+8.24%)
Aug 15, 2025 5.070 5.330 4.960 5.220 27,992 +0.25(+5.03%)
Aug 14, 2025 4.950 5.030 4.890 4.970 4,345 -0.07(-1.39%)
Aug 13, 2025 4.770 5.120 4.757 5.040 20,503 +0.39(+8.39%)
Aug 12, 2025 4.650 4.790 4.550 4.650 6,508 +0.10(+2.20%)
Aug 11, 2025 4.710 4.714 4.401 4.550 11,726 -0.06(-1.30%)
Aug 08, 2025 4.470 4.680 4.095 4.610 24,321 +0.26(+5.98%)
Aug 07, 2025 4.510 4.550 4.235 4.350 8,357 -0.16(-3.55%)
Aug 06, 2025 4.200 5.750 4.190 4.510 271,878 +0.69(+18.06%)
Aug 05, 2025 4.030 4.030 3.760 3.820 11,562 -0.08(-2.05%)
Aug 04, 2025 3.890 4.160 3.890 3.900 8,631 -0.01(-0.26%)
Aug 01, 2025 4.330 4.430 3.910 3.910 8,726 -0.44(-10.11%)
Jul 31, 2025 4.400 4.499 4.350 4.350 1,594 -0.20(-4.40%)
Jul 30, 2025 4.550 4.630 4.420 4.550 2,713 +0.05(+1.11%)
Jul 29, 2025 4.580 4.690 4.300 4.500 10,317 -0.07(-1.53%)
Jul 28, 2025 4.640 4.790 4.400 4.570 10,849 -0.04(-0.87%)
Jul 25, 2025 4.660 4.762 4.470 4.610 18,534 -0.06(-1.28%)
Jul 24, 2025 4.660 4.910 4.340 4.670 19,313 -0.02(-0.43%)
Jul 23, 2025 4.300 4.910 4.300 4.690 39,154 +0.47(+11.14%)
Jul 22, 2025 4.060 4.360 3.985 4.220 43,588 +0.23(+5.76%)
Jul 21, 2025 3.930 4.070 3.930 3.990 12,831 -0.02(-0.50%)
Jul 18, 2025 3.860 4.070 3.860 4.010 11,067 +0.11(+2.82%)
Jul 17, 2025 3.910 3.988 3.850 3.900 22,867 -0.06(-1.52%)
Jul 16, 2025 4.010 4.120 3.812 3.960 11,878 -0.04(-1.00%)
Jul 15, 2025 3.980 4.150 3.970 4.000 6,087 -0.05(-1.23%)
Jul 14, 2025 3.960 4.050 3.960 4.050 1,630 +0.04(+1.00%)
Jul 11, 2025 4.010 4.150 3.810 4.010 5,313 -0.09(-2.20%)
Jul 10, 2025 4.110 4.150 3.970 4.100 8,911 -0.05(-1.20%)
Jul 09, 2025 3.870 4.150 3.870 4.150 5,778 +0.20(+5.06%)
Jul 08, 2025 3.810 4.000 3.810 3.950 7,526 +0.05(+1.28%)
Jul 07, 2025 4.200 4.200 3.750 3.900 14,290 -0.32(-7.58%)
Jul 03, 2025 4.200 4.350 4.000 4.220 10,526 -0.04(-0.94%)
Jul 02, 2025 4.100 4.430 3.967 4.260 67,572 +0.15(+3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.