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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

11.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	11.87	12.33	11.06	11.30	125,662	-0.47(-3.99%)
Dec 18, 2025	10.88	12.20	10.82	11.77	67,846	+0.89(+8.18%)
Dec 17, 2025	10.71	11.46	10.69	10.88	41,665	+0.20(+1.87%)
Dec 16, 2025	10.24	11.00	10.24	10.68	34,778	+0.35(+3.39%)
Dec 15, 2025	11.57	12.01	10.18	10.33	96,591	-1.25(-10.79%)
Dec 12, 2025	11.97	12.33	11.58	11.58	57,748	-0.32(-2.69%)
Dec 11, 2025	12.02	12.05	10.66	11.90	76,150	-0.19(-1.57%)
Dec 10, 2025	11.72	12.28	11.70	12.09	142,239	+0.31(+2.63%)
Dec 09, 2025	11.77	12.03	11.14	11.78	68,388	-0.10(-0.84%)
Dec 08, 2025	11.30	12.22	11.30	11.88	123,731	+0.74(+6.64%)
Dec 05, 2025	10.30	11.56	10.18	11.14	113,833	+0.84(+8.16%)
Dec 04, 2025	10.16	10.48	9.910	10.30	72,277	+0.18(+1.73%)
Dec 03, 2025	9.620	10.84	9.450	10.12	97,051	+0.61(+6.36%)
Dec 02, 2025	10.03	10.60	9.480	9.520	130,786	-0.46(-4.61%)
Dec 01, 2025	9.110	10.01	8.955	9.980	150,387	+1.15(+13.02%)
Nov 28, 2025	8.530	9.090	8.530	8.830	31,838	+0.36(+4.25%)
Nov 26, 2025	9.030	9.713	8.460	8.470	47,041	-0.53(-5.89%)
Nov 25, 2025	9.600	10.03	8.670	9.000	162,498	-0.50(-5.26%)
Nov 24, 2025	8.250	10.99	8.182	9.500	331,409	+1.33(+16.28%)
Nov 21, 2025	8.040	8.270	7.545	8.170	79,899	+0.26(+3.35%)
Nov 20, 2025	8.120	8.273	7.440	7.905	65,459	-0.24(-2.89%)
Nov 19, 2025	8.110	8.240	7.690	8.140	70,982	+0.10(+1.24%)
Nov 18, 2025	7.600	8.110	7.280	8.040	133,563	+0.48(+6.35%)
Nov 17, 2025	6.700	7.690	6.610	7.560	245,097	+1.29(+20.57%)
Nov 14, 2025	6.310	6.900	6.120	6.270	142,986	+0.16(+2.62%)
Nov 13, 2025	6.040	6.470	5.840	6.110	167,786	+0.22(+3.74%)
Nov 12, 2025	5.690	6.290	5.516	5.890	331,093	-0.03(-0.51%)
Nov 11, 2025	6.030	6.350	5.120	5.920	9,935,886	+0.90(+17.93%)
Nov 10, 2025	4.910	5.704	4.520	5.020	450,294	+0.02(+0.40%)
Nov 07, 2025	4.054	5.000	4.054	5.000	44,072	+0.75(+17.65%)
Nov 06, 2025	4.440	4.450	4.062	4.250	13,752	-0.08(-1.85%)
Nov 05, 2025	4.600	4.600	4.325	4.330	4,896	-0.27(-5.87%)
Nov 04, 2025	4.700	4.890	4.600	4.600	4,056	-0.17(-3.56%)
Nov 03, 2025	4.870	4.960	4.716	4.770	3,416	-0.08(-1.65%)
Oct 31, 2025	5.180	5.311	4.840	4.850	7,554	-0.11(-2.22%)
Oct 30, 2025	4.845	5.000	4.671	4.960	8,946	+0.19(+3.98%)
Oct 29, 2025	4.960	5.110	4.610	4.770	38,700	-0.17(-3.44%)
Oct 28, 2025	5.090	5.200	4.750	4.940	18,435	-0.13(-2.66%)
Oct 27, 2025	5.590	5.600	5.000	5.075	28,809	-0.60(-10.65%)
Oct 24, 2025	5.430	5.710	5.400	5.680	8,533	+0.13(+2.34%)
Oct 23, 2025	5.570	5.730	5.400	5.550	16,276	-0.02(-0.36%)
Oct 22, 2025	5.370	5.736	5.370	5.570	8,668	-0.10(-1.76%)
Oct 21, 2025	5.420	5.800	5.350	5.670	8,612	+0.22(+4.04%)
Oct 20, 2025	5.180	5.635	5.010	5.450	11,177	+0.27(+5.21%)
Oct 17, 2025	5.500	5.600	5.180	5.180	14,042	-0.21(-3.90%)
Oct 16, 2025	5.700	5.800	5.220	5.390	22,030	-0.37(-6.34%)
Oct 15, 2025	5.275	5.767	5.180	5.755	26,829	+0.45(+8.38%)
Oct 14, 2025	5.010	5.380	5.010	5.310	14,710	-0.09(-1.67%)
Oct 13, 2025	5.420	5.420	5.100	5.400	13,103	-0.36(-6.25%)
Oct 09, 2025				5.760	0	-0.06(-1.03%)
Oct 08, 2025				5.820	0	+0.14(+2.46%)
Oct 07, 2025				5.680	51	-0.15(-2.57%)
Oct 06, 2025				5.830	0	-0.01(-0.17%)
Oct 03, 2025				5.840	0	-0.08(-1.35%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices