NASDAQ : BODI
The Beachbody Company, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 4.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Beachbody Company, Inc. (BODI) closed at 4.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.26 | 4.485 | 4.18 | 4.3 | 9,573 | +3.37% |
| 2026-10-30 | 4.34 | 4.4 | 4.131 | 4.16 | 16,173 | -3.03% |
| 2026-10-29 | 4.37 | 4.48 | 4.177 | 4.29 | 13,988 | -2.28% |
| 2026-10-28 | 4.2 | 4.495 | 4.07 | 4.39 | 17,699 | +9.48% |
| 2026-10-27 | 4.18 | 4.36 | 4.01 | 4.01 | 10,001 | -3.84% |
| 2026-10-26 | 4.374 | 4.38 | 4.17 | 4.17 | 44,264 | -1.88% |
| 2026-10-23 | 4.3 | 4.385 | 4.25 | 4.25 | 7,766 | -1.62% |
| 2026-10-22 | 4.25 | 4.44 | 4.25 | 4.32 | 2,853 | +1.17% |
| 2026-10-21 | 4.29 | 4.32 | 4.25 | 4.27 | 8,149 | -0.70% |
| 2026-10-20 | 4.37 | 4.44 | 4.202 | 4.3 | 15,897 | -1.60% |
| 2026-10-19 | 4.42 | 4.48 | 4.37 | 4.37 | 5,196 | -0.91% |
| 2026-10-16 | 4.51 | 4.625 | 4.407 | 4.41 | 11,842 | -0.90% |
| 2026-10-15 | 4.57 | 4.598 | 4.4 | 4.45 | 33,100 | -2.63% |
| 2026-10-14 | 4.72 | 4.81 | 4.57 | 4.57 | 8,710 | -3.18% |
| 2026-10-13 | 4.74 | 4.81 | 4.72 | 4.72 | 6,194 | -0.21% |
| 2026-10-12 | 4.75 | 4.81 | 4.72 | 4.73 | 2,697 | +0.42% |
| 2026-10-09 | 4.8 | 4.92 | 4.643 | 4.71 | 5,873 | +2.39% |
| 2026-10-08 | 4.81 | 4.88 | 4.43 | 4.6 | 44,726 | -5.54% |
| 2026-10-07 | 4.95 | 4.985 | 4.87 | 4.87 | 4,721 | -1.42% |
| 2026-10-06 | 4.88 | 5.042 | 4.85 | 4.94 | 4,981 | +2.49% |
| 2026-10-05 | 4.9 | 5.095 | 4.8 | 4.82 | 9,258 | -2.03% |
| 2026-10-02 | 4.919 | 5.109 | 4.82 | 4.92 | 6,524 | +3.58% |
| 2026-10-01 | 4.77 | 4.93 | 4.65 | 4.75 | 33,415 | +0.85% |
| 2026-09-30 | 4.71 | 4.77 | 4.7 | 4.71 | 5,263 | +0.00% |
| 2026-09-29 | 4.81 | 4.81 | 4.646 | 4.71 | 7,856 | -0.53% |
| 2026-09-28 | 4.6 | 5.071 | 4.59 | 4.735 | 17,939 | +3.84% |
| 2026-09-25 | 4.805 | 4.85 | 4.54 | 4.56 | 53,170 | -5.00% |
| 2026-09-24 | 4.9 | 4.991 | 4.8 | 4.8 | 32,885 | -2.04% |
| 2026-09-23 | 5 | 5.23 | 4.9 | 4.9 | 13,969 | -1.61% |
| 2026-09-22 | 5 | 5.071 | 4.98 | 4.98 | 10,461 | -0.20% |
| 2026-09-21 | 5 | 5.176 | 4.92 | 4.99 | 10,838 | +1.11% |
| 2026-09-18 | 4.9 | 5.035 | 4.87 | 4.935 | 21,376 | -0.10% |
| 2026-09-17 | 5.27 | 5.27 | 4.9 | 4.94 | 16,824 | -1.59% |
| 2026-09-16 | 4.96 | 5.12 | 4.845 | 5.02 | 24,553 | +1.21% |
| 2026-09-15 | 5.31 | 5.398 | 4.92 | 4.96 | 21,421 | -4.06% |
| 2026-09-14 | 5.24 | 5.52 | 5.16 | 5.17 | 46,311 | -1.15% |
| 2026-09-11 | 5.58 | 5.62 | 5.12 | 5.23 | 28,966 | -5.77% |
| 2026-09-10 | 5.53 | 5.65 | 5.53 | 5.55 | 25,069 | -0.36% |
| 2026-09-09 | 5.66 | 5.96 | 5.57 | 5.57 | 34,687 | -2.28% |
| 2026-09-08 | 5.72 | 6 | 5.66 | 5.7 | 53,770 | -0.78% |
| 2026-09-04 | 5.8 | 5.87 | 5.69 | 5.745 | 20,894 | -0.43% |
| 2026-09-03 | 5.85 | 6.064 | 5.65 | 5.77 | 31,096 | -1.03% |
| 2026-09-02 | 5.69 | 5.94 | 5.69 | 5.83 | 24,134 | +2.46% |
| 2026-09-01 | 5.75 | 5.86 | 5.64 | 5.69 | 43,310 | -2.74% |
| 2026-08-31 | 5.93 | 6.009 | 5.51 | 5.85 | 41,288 | +0.17% |
| 2026-08-28 | 5.99 | 6.075 | 5.79 | 5.84 | 34,642 | -2.50% |
| 2026-08-27 | 6.18 | 6.195 | 5.95 | 5.99 | 59,150 | -2.44% |
| 2026-08-26 | 6.158 | 6.27 | 6.11 | 6.14 | 43,571 | -0.16% |
| 2026-08-25 | 6.12 | 6.48 | 6.1 | 6.15 | 76,441 | +0.99% |
| 2026-08-24 | 6.24 | 6.285 | 6.06 | 6.09 | 53,622 | -4.40% |
| 2026-08-21 | 6.59 | 6.75 | 6.32 | 6.37 | 92,503 | -2.00% |
| 2026-08-20 | 6.425 | 6.5 | 6.02 | 6.5 | 13,992 | +1.40% |
| 2026-08-19 | 6.17 | 6.48 | 6 | 6.41 | 37,705 | +4.57% |
| 2026-08-18 | 6.32 | 6.45 | 6 | 6.13 | 109,378 | -4.22% |
| 2026-08-17 | 7.03 | 7.03 | 6.37 | 6.4 | 119,939 | -8.96% |
| 2026-08-14 | 6.54 | 7.154 | 6.44 | 7.03 | 56,063 | +7.66% |
| 2026-08-13 | 6.49 | 6.59 | 6.233 | 6.53 | 58,249 | +2.03% |
| 2026-08-12 | 6.51 | 7 | 6.25 | 6.4 | 113,515 | +1.75% |
| 2026-08-11 | 8.93 | 9.14 | 5.87 | 6.29 | 446,098 | -38.45% |
| 2026-08-10 | 10.25 | 10.54 | 10.044 | 10.22 | 31,156 | -1.06% |
| 2026-08-07 | 10.09 | 10.5 | 10.055 | 10.33 | 45,773 | +3.40% |
| 2026-08-06 | 11 | 11 | 9.99 | 9.99 | 22,447 | -8.68% |
| 2026-08-05 | 10.93 | 11.185 | 10.69 | 10.94 | 18,605 | +1.34% |
| 2026-08-04 | 9.99 | 10.88 | 9.99 | 10.795 | 44,215 | +7.73% |
| 2026-08-03 | 9.91 | 10.13 | 9.8 | 10.02 | 12,091 | +2.77% |
| 2026-07-31 | 9.86 | 10.035 | 9.75 | 9.75 | 13,079 | -2.40% |
| 2026-07-30 | 9.92 | 10.06 | 9.74 | 9.99 | 8,802 | +0.71% |
| 2026-07-29 | 10.8 | 10.84 | 9.71 | 9.92 | 13,185 | -8.32% |
| 2026-07-28 | 10.82 | 10.96 | 10.73 | 10.82 | 16,171 | -0.92% |
| 2026-07-27 | 11.01 | 11.4 | 10.74 | 10.92 | 36,428 | +0.18% |
| 2026-07-24 | 10.66 | 11 | 10.64 | 10.9 | 9,623 | +1.68% |
| 2026-07-23 | 10.2 | 10.845 | 10.05 | 10.72 | 37,717 | +2.29% |
| 2026-07-22 | 10.95 | 10.95 | 10.31 | 10.48 | 16,684 | -4.81% |
| 2026-07-21 | 10.557 | 11.2 | 10.52 | 11.01 | 32,364 | +3.28% |
| 2026-07-20 | 10.34 | 10.8 | 10.26 | 10.66 | 21,838 | +2.80% |
| 2026-07-17 | 10.98 | 11 | 10.05 | 10.37 | 17,172 | -7.16% |
| 2026-07-16 | 11.11 | 11.425 | 10.895 | 11.17 | 33,174 | +0.63% |
| 2026-07-15 | 11.26 | 11.82 | 10.971 | 11.1 | 24,489 | -0.54% |
| 2026-07-14 | 11.12 | 11.55 | 11.11 | 11.16 | 12,850 | -0.04% |
| 2026-07-13 | 11.16 | 11.27 | 10.83 | 11.165 | 24,966 | +0.04% |
| 2026-07-10 | 11.35 | 11.75 | 11.02 | 11.16 | 20,453 | -0.71% |
| 2026-07-09 | 10.6 | 11.4 | 10.315 | 11.24 | 28,859 | +6.54% |
| 2026-07-08 | 9.904 | 10.68 | 9.904 | 10.55 | 25,138 | +5.08% |
| 2026-07-07 | 10.22 | 10.24 | 9.935 | 10.04 | 12,659 | -0.89% |
| 2026-07-06 | 10.87 | 11.107 | 9.66 | 10.13 | 48,830 | -6.12% |
| 2026-07-02 | 10.26 | 10.82 | 10.14 | 10.79 | 54,235 | +6.73% |
| 2026-07-01 | 10.22 | 10.52 | 10.025 | 10.11 | 29,039 | -1.08% |
| 2026-06-30 | 10.16 | 10.3 | 9.81 | 10.22 | 12,942 | -0.29% |
| 2026-06-29 | 10.09 | 10.37 | 10.09 | 10.25 | 18,457 | +1.28% |
| 2026-06-26 | 9.75 | 10.49 | 9.48 | 10.12 | 42,670 | +5.09% |
| 2026-06-25 | 9.71 | 10.42 | 9.5 | 9.63 | 16,444 | -0.62% |
| 2026-06-24 | 9.44 | 10.08 | 9.44 | 9.69 | 21,518 | +2.22% |
| 2026-06-23 | 8.78 | 9.48 | 8.78 | 9.48 | 30,553 | +6.28% |
| 2026-06-22 | 8.99 | 9.27 | 8.76 | 8.92 | 20,166 | +1.83% |
| 2026-06-18 | 8.56 | 9.08 | 8 | 8.76 | 46,152 | +5.54% |
| 2026-06-17 | 8.67 | 8.923 | 8.195 | 8.3 | 54,171 | -5.57% |
| 2026-06-16 | 9.35 | 9.4 | 8.67 | 8.79 | 36,149 | -4.77% |
| 2026-06-15 | 9.58 | 9.85 | 9.046 | 9.23 | 37,501 | -2.22% |
| 2026-06-12 | 9.4 | 9.8 | 9.2 | 9.44 | 21,362 | +1.02% |
| 2026-06-11 | 9.31 | 9.467 | 8.73 | 9.345 | 68,898 | -0.48% |
| 2026-06-10 | 9.77 | 10 | 9.35 | 9.39 | 13,612 | -2.90% |
| 2026-06-09 | 9.93 | 10.25 | 9.67 | 9.67 | 19,086 | -1.93% |
| 2026-06-08 | 10.16 | 10.325 | 9.82 | 9.86 | 33,197 | -3.14% |
| 2026-06-05 | 10.96 | 11.19 | 10 | 10.18 | 30,361 | -7.96% |
| 2026-06-04 | 10.86 | 11.44 | 10.86 | 11.06 | 31,215 | +1.65% |
| 2026-06-03 | 10.78 | 10.98 | 10.5 | 10.88 | 24,393 | -0.09% |
| 2026-06-02 | 10.8 | 11.335 | 10.8 | 10.89 | 33,283 | +0.83% |
| 2026-06-01 | 11.08 | 11.145 | 10.55 | 10.8 | 35,276 | -1.28% |
| 2026-05-29 | 10.66 | 11.49 | 10.36 | 10.94 | 65,074 | +2.34% |
| 2026-05-28 | 9.8 | 11.35 | 9.508 | 10.69 | 95,856 | +7.87% |
| 2026-05-27 | 10.26 | 10.5 | 9.78 | 9.91 | 40,825 | -3.32% |
| 2026-05-26 | 10.71 | 11.03 | 10.25 | 10.25 | 34,715 | -4.12% |
| 2026-05-22 | 10.91 | 11.15 | 10.27 | 10.69 | 42,161 | -2.11% |
| 2026-05-21 | 10.17 | 11.22 | 9.78 | 10.92 | 105,850 | +6.54% |
| 2026-05-20 | 10.41 | 10.56 | 10.073 | 10.25 | 48,591 | -1.54% |
| 2026-05-19 | 10.25 | 11.16 | 10.16 | 10.41 | 53,253 | +2.36% |
| 2026-05-18 | 10.99 | 11.3 | 10.12 | 10.17 | 118,894 | -10.08% |
| 2026-05-15 | 12.47 | 12.47 | 10.7 | 11.31 | 145,223 | -10.52% |
| 2026-05-14 | 12.72 | 13.51 | 12.26 | 12.64 | 97,233 | +0.24% |
| 2026-05-13 | 13.02 | 13.92 | 12.38 | 12.61 | 65,713 | -2.63% |