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 (NY:BODI)

4.010 -0.090 (-2.20%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	4.090	4.250	3.916	4.110	11,464	-0.01(-0.24%)
Jun 30, 2025	3.900	4.220	3.900	4.120	53,933	+0.22(+5.64%)
Jun 27, 2025	3.810	4.006	3.799	3.900	38,461	+0.10(+2.63%)
Jun 26, 2025	3.700	3.900	3.630	3.800	23,671	+0.07(+1.88%)
Jun 25, 2025	3.600	3.774	3.600	3.730	19,875	+0.11(+3.04%)
Jun 24, 2025	3.640	3.680	3.509	3.620	9,438	-0.05(-1.36%)
Jun 23, 2025	3.620	3.800	3.561	3.670	33,900	-0.04(-1.08%)
Jun 20, 2025	3.740	3.860	3.650	3.710	10,672	-0.03(-0.80%)
Jun 18, 2025	3.700	3.825	3.700	3.740	19,682	+0.00(+0.00%)
Jun 17, 2025	3.850	4.002	3.650	3.740	26,700	-0.07(-1.84%)
Jun 16, 2025	3.850	3.885	3.701	3.810	25,835	+0.03(+0.79%)
Jun 13, 2025	4.140	4.140	3.550	3.780	46,787	-0.30(-7.35%)
Jun 12, 2025	4.020	4.285	3.930	4.080	33,034	+0.15(+3.82%)
Jun 11, 2025	4.630	4.630	3.800	3.930	111,802	-0.67(-14.57%)
Jun 10, 2025	3.610	5.450	3.578	4.600	1,335,899	+0.97(+26.72%)
Jun 09, 2025	3.700	3.880	3.530	3.630	5,681	-0.02(-0.55%)
Jun 06, 2025	3.760	3.760	3.500	3.650	14,660	-0.07(-1.88%)
Jun 05, 2025	3.660	3.890	3.660	3.720	5,448	+0.05(+1.36%)
Jun 04, 2025	3.610	3.720	3.512	3.670	7,385	+0.06(+1.66%)
Jun 03, 2025	3.650	3.700	3.500	3.610	23,161	-0.02(-0.55%)
Jun 02, 2025	3.630	3.670	3.546	3.630	6,486	-0.06(-1.58%)
May 30, 2025	3.640	3.700	3.410	3.688	49,699	-0.01(-0.32%)
May 29, 2025	3.630	3.750	3.630	3.700	5,189	+0.11(+3.06%)
May 28, 2025	3.500	3.650	3.500	3.590	6,925	+0.09(+2.57%)
May 27, 2025	3.720	3.750	3.381	3.500	31,711	-0.15(-4.11%)
May 23, 2025	3.900	3.900	3.610	3.650	25,771	-0.19(-4.95%)
May 22, 2025	3.770	3.960	3.710	3.840	11,858	+0.07(+1.86%)
May 21, 2025	3.950	4.112	3.720	3.770	80,736	-0.17(-4.31%)
May 20, 2025	3.680	4.500	3.680	3.940	146,994	+0.26(+7.07%)
May 19, 2025	4.170	4.170	3.600	3.680	34,399	-0.23(-5.88%)
May 16, 2025	4.600	4.600	3.910	3.910	30,788	-0.69(-15.00%)
May 15, 2025	5.300	5.300	4.420	4.600	26,405	-0.11(-2.34%)
May 14, 2025	4.880	5.069	4.710	4.710	17,355	-0.45(-8.63%)
May 13, 2025	5.120	5.360	4.846	5.155	4,636	-0.01(-0.29%)
May 12, 2025	4.950	5.295	4.860	5.170	5,616	+0.22(+4.44%)
May 09, 2025	5.190	5.220	4.950	4.950	5,302	-0.21(-4.07%)
May 08, 2025	4.820	5.460	4.820	5.160	11,008	+0.25(+5.09%)
May 07, 2025	4.400	5.000	4.130	4.910	139,469	+0.74(+17.75%)
May 06, 2025	4.170	4.257	4.051	4.170	5,153	-0.03(-0.71%)
May 05, 2025	4.100	4.440	3.790	4.200	45,010	+0.05(+1.20%)
May 02, 2025	3.930	4.170	3.850	4.150	20,276	+0.34(+8.92%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices