Beachbody Company Inc (The) - Warrants (31/12/2027) (BODY-WS) Exchange: NYSE
Data as of Oct. 8, 2025
$0.01 ($0.00) 29.09%
Beachbody Company Inc (The) - Warrants (31/12/2027) - Daily Information
Click for more stock information on Beachbody Company Inc (The) - Warrants (31/12/2027).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
Invest in Beachbody Company Inc (The) - Warrants (31/12/2027) (BODY-WS)
Historical Stock Data for Beachbody Company Inc (The) - Warrants (31/12/2027) (BODY-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,400 |
| 2023-10-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 637 |
| 2023-10-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,700 |
| 2023-10-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,300 |
| 2023-10-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,532 |
| 2023-10-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,049 |
| 2023-10-19 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 75,137 |
| 2023-10-18 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 8,665 |
| 2023-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,300 |
| 2023-10-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-10-13 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 3,649 |
| 2023-10-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 104 |
| 2023-10-11 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 67,846 |
| 2023-10-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 281 |
| 2023-10-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1 |
| 2023-10-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,366 |
| 2023-10-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 202 |
| 2023-10-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-10-03 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 2,264 |
| 2023-10-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 183 |
| 2023-09-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,399 |
| 2023-09-28 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 20,053 |
| 2023-09-27 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 6,000 |
| 2023-09-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,372 |
| 2023-09-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,459 |
| 2023-09-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-09-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,497 |
| 2023-09-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 27,483 |
| 2023-09-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 900 |
| 2023-09-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 500 |
| 2023-09-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-09-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,138 |
| 2023-09-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 39,416 |
| 2023-09-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 165 |
| 2023-09-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-09-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,400 |
| 2023-09-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 200 |
| 2023-09-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-09-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 340 |
| 2023-09-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 106 |
| 2023-08-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,150 |
| 2023-08-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,900 |
| 2023-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,650 |
| 2023-08-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-08-25 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 31,324 |
| 2023-08-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,555 |
| 2023-08-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 980 |
| 2023-08-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-18 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 1,963 |
| 2023-08-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80 |
| 2023-08-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 33 |
| 2023-08-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,639 |
| 2023-08-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23,982 |
| 2023-08-10 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 20,000 |
| 2023-08-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-08-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 307 |
| 2023-08-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14 |
| 2023-08-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-08-03 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 9,110 |
| 2023-08-02 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 17,524 |
| 2023-08-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 392 |
| 2023-07-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-07-28 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 5,252 |
| 2023-07-27 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 2,259 |
| 2023-07-26 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 445 |
| 2023-07-25 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 1,279 |
| 2023-07-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 560 |
| 2023-07-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,233 |
| 2023-07-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-07-19 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 1,100 |
| 2023-07-18 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,360 |
| 2023-07-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 689 |
| 2023-07-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 2,409 |
| 2023-07-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,514 |
| 2023-07-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,025 |
| 2023-07-11 | $0.02 | $0.05 | $0.02 | $0.03 | $0.03 | 1,256 |
| 2023-07-10 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 36,856 |
| 2023-07-07 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 36,900 |
| 2023-07-06 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 1,447 |
| 2023-07-05 | $0.04 | $0.05 | $0.03 | $0.05 | $0.05 | 3,577 |
| 2023-07-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-06-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,025 |
| 2023-06-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,400 |
| 2023-06-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2023-06-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,000 |
| 2023-06-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 61,495 |
| 2023-06-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 959 |
| 2023-06-22 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 16,000 |
| 2023-06-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,199 |
| 2023-06-20 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 905 |
| 2023-06-16 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 12,200 |
| 2023-06-15 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 800 |
| 2023-06-14 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,800 |
| 2023-06-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 433 |
| 2023-06-12 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,100 |
| 2023-06-09 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 23,193 |
| 2023-06-08 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,077 |
| 2023-06-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-06-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-06-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 527 |
| 2023-06-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,012 |
| 2023-05-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,801 |
| 2023-05-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 95 |
| 2023-05-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 23,215 |
| 2023-05-25 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,758 |
| 2023-05-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 33 |
| 2023-05-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 17 |
| 2023-05-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-05-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 867 |
| 2023-05-18 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 27,800 |
| 2023-05-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,614 |
| 2023-05-16 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 7,100 |
| 2023-05-15 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 7,130 |
| 2023-05-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 10,200 |
| 2023-05-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 900 |
| 2023-05-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,004 |
| 2023-05-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 6,472 |
| 2023-05-08 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 944 |
| 2023-05-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,206 |
| 2023-05-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 200 |
| 2023-05-03 | $0.04 | $0.05 | $0.02 | $0.05 | $0.05 | 28,340 |
| 2023-05-02 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 78,710 |
| 2023-05-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2 |
| 2023-04-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,305 |
| 2023-04-27 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 8,525 |
| 2023-04-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 250 |
| 2023-04-25 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 9,400 |
| 2023-04-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 51 |
| 2023-04-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2023-04-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2023-04-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2023-04-18 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 3,545 |
| 2023-04-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 900 |
| 2023-04-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 33,233 |
| 2023-04-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-04-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 28,348 |
| 2023-04-11 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,212 |
| 2023-04-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 525 |
| 2023-04-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 59 |
| 2023-04-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-04-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 500 |
| 2023-04-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,300 |
| 2023-03-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2023-03-30 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 1,030 |
| 2023-03-29 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 410 |
| 2023-03-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2023-03-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 400 |
| 2023-03-24 | $0.06 | $0.07 | $0.04 | $0.07 | $0.07 | 13,518 |
| 2023-03-23 | $0.05 | $0.07 | $0.04 | $0.07 | $0.07 | 9,199 |
| 2023-03-22 | $0.06 | $0.08 | $0.04 | $0.04 | $0.04 | 17,425 |
| 2023-03-21 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,000 |
| 2023-03-20 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 61,494 |
| 2023-03-17 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 18,101 |
| 2023-03-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10 |
| 2023-03-15 | $0.09 | $0.11 | $0.07 | $0.07 | $0.07 | 23,341 |
| 2023-03-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 200 |
| 2023-03-13 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 2,094 |
| 2023-03-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 40 |
| 2023-03-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 100 |
| 2023-03-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-03-07 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 8,538 |
| 2023-03-06 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 3,000 |
| 2023-03-03 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 2,000 |
| 2023-03-02 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 4,356 |
| 2023-03-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 2023-02-28 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,700 |
| 2023-02-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 2023-02-24 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,800 |
| 2023-02-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 442 |
| 2023-02-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,335 |
| 2023-02-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 5,610 |
| 2023-02-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,454 |
| 2023-02-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 11,049 |
| 2023-02-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 245 |
| 2023-02-14 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 7,116 |
| 2023-02-13 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 3,823 |
| 2023-02-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 14,201 |
| 2023-02-09 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 19,041 |
| 2023-02-08 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 9,500 |
| 2023-02-07 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 12,501 |
| 2023-02-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,388 |
| 2023-02-03 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 10,777 |
| 2023-02-02 | $0.07 | $0.09 | $0.06 | $0.07 | $0.07 | 22,329 |
| 2023-02-01 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 14,817 |
| 2023-01-31 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 382 |
| 2023-01-30 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 7,650 |
| 2023-01-27 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 12,326 |
| 2023-01-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 2023-01-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 100 |
| 2023-01-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 50 |
| 2023-01-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 7 |
| 2023-01-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,920 |
| 2023-01-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 400 |
| 2023-01-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 333 |
| 2023-01-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,900 |
| 2023-01-13 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 5,500 |
| 2023-01-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3 |
| 2023-01-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 952 |
| 2023-01-10 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 24,249 |
| 2023-01-09 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 23,771 |
| 2023-01-06 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 3,511 |
| 2023-01-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 13 |
| 2023-01-04 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 2,724 |
| 2023-01-03 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 15,246 |
| 2022-12-30 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 5,805 |
| 2022-12-29 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 19,258 |
| 2022-12-28 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 20,408 |
| 2022-12-27 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 13,312 |
| 2022-12-23 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 5,037 |
| 2021-06-28 | $4.00 | $4.08 | $3.45 | $3.73 | $3.73 | 174,630 |