ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.700 +0.220 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 9.480 10.07 9.340 9.700 43,722 +0.22(+2.32%)
Jan 20, 2026 9.650 10.37 9.300 9.480 96,905 -0.22(-2.27%)
Jan 16, 2026 10.35 10.35 9.620 9.700 83,188 -0.70(-6.73%)
Jan 15, 2026 10.20 10.72 10.01 10.40 55,144 +0.21(+2.06%)
Jan 14, 2026 9.970 10.39 9.900 10.19 48,550 +0.26(+2.62%)
Jan 13, 2026 10.46 10.57 9.930 9.930 40,416 -0.66(-6.19%)
Jan 12, 2026 9.820 10.75 9.760 10.59 68,356 +0.91(+9.35%)
Jan 09, 2026 9.810 10.11 9.614 9.680 23,669 -0.19(-1.93%)
Jan 08, 2026 10.25 10.53 9.870 9.870 17,465 -0.32(-3.14%)
Jan 07, 2026 10.33 10.76 10.14 10.19 42,502 -0.09(-0.88%)
Jan 06, 2026 10.32 10.65 10.21 10.28 18,424 -0.01(-0.10%)
Jan 05, 2026 9.460 10.86 9.460 10.29 70,983 +0.87(+9.24%)
Jan 02, 2026 10.36 10.62 9.390 9.420 39,095 -0.94(-9.07%)
Dec 31, 2025 10.24 10.53 10.19 10.36 34,834 +0.07(+0.68%)
Dec 30, 2025 9.800 10.81 9.415 10.29 63,570 +0.35(+3.52%)
Dec 29, 2025 9.920 10.12 8.980 9.940 120,469 -0.11(-1.09%)
Dec 26, 2025 10.70 10.78 10.02 10.05 39,567 -0.76(-7.03%)
Dec 24, 2025 10.71 11.16 10.62 10.81 11,886 +0.09(+0.84%)
Dec 23, 2025 10.52 11.28 10.52 10.72 29,306 +0.15(+1.42%)
Dec 22, 2025 11.25 11.53 10.57 10.57 85,847 -0.73(-6.46%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.