The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
4.920
+0.170 (3.58%)
At close: Oct 2, 2026, 4:00 PM EDT
4.920
0.00 (0.00%)
Pre-market: Oct 5, 2026, 5:12 AM EDT
The Beachbody Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.92 | 5.11 | 4.82 | 4.92 | 4.92 | 3.58% | 6,524 |
| Oct 1, 2026 | 4.77 | 4.93 | 4.65 | 4.75 | 4.75 | 0.85% | 33,415 |
| Sep 30, 2026 | 4.71 | 4.77 | 4.70 | 4.71 | 4.71 | - | 5,263 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.65 | 4.71 | 4.71 | -0.53% | 7,856 |
| Sep 28, 2026 | 4.60 | 5.07 | 4.59 | 4.74 | 4.74 | 3.84% | 17,939 |
| Sep 25, 2026 | 4.81 | 4.85 | 4.54 | 4.56 | 4.56 | -5.00% | 53,170 |
| Sep 24, 2026 | 4.90 | 4.99 | 4.80 | 4.80 | 4.80 | -2.04% | 32,885 |
| Sep 23, 2026 | 5.00 | 5.23 | 4.90 | 4.90 | 4.90 | -1.61% | 13,969 |
| Sep 22, 2026 | 5.00 | 5.07 | 4.98 | 4.98 | 4.98 | -0.20% | 10,461 |
| Sep 21, 2026 | 5.00 | 5.18 | 4.92 | 4.99 | 4.99 | 1.11% | 10,838 |
| Sep 18, 2026 | 4.90 | 5.04 | 4.87 | 4.94 | 4.94 | -0.10% | 21,376 |
| Sep 17, 2026 | 5.27 | 5.27 | 4.90 | 4.94 | 4.94 | -1.59% | 16,824 |
| Sep 16, 2026 | 4.96 | 5.12 | 4.85 | 5.02 | 5.02 | 1.21% | 24,553 |
| Sep 15, 2026 | 5.31 | 5.40 | 4.92 | 4.96 | 4.96 | -4.06% | 21,421 |
| Sep 14, 2026 | 5.24 | 5.52 | 5.16 | 5.17 | 5.17 | -1.15% | 46,311 |
| Sep 11, 2026 | 5.58 | 5.62 | 5.12 | 5.23 | 5.23 | -5.77% | 28,966 |
| Sep 10, 2026 | 5.53 | 5.65 | 5.53 | 5.55 | 5.55 | -0.36% | 25,069 |
| Sep 9, 2026 | 5.66 | 5.96 | 5.57 | 5.57 | 5.57 | -2.28% | 34,687 |
| Sep 8, 2026 | 5.72 | 6.00 | 5.66 | 5.70 | 5.70 | -0.78% | 53,770 |
| Sep 4, 2026 | 5.80 | 5.87 | 5.69 | 5.75 | 5.75 | -0.43% | 20,894 |
| Sep 3, 2026 | 5.85 | 6.06 | 5.65 | 5.77 | 5.77 | -1.03% | 31,096 |
| Sep 2, 2026 | 5.69 | 5.94 | 5.69 | 5.83 | 5.83 | 2.46% | 24,134 |
| Sep 1, 2026 | 5.75 | 5.86 | 5.64 | 5.69 | 5.69 | -2.74% | 43,310 |
| Aug 31, 2026 | 5.93 | 6.01 | 5.51 | 5.85 | 5.85 | 0.17% | 41,288 |
| Aug 28, 2026 | 5.99 | 6.08 | 5.79 | 5.84 | 5.84 | -2.50% | 34,642 |
| Aug 27, 2026 | 6.18 | 6.20 | 5.95 | 5.99 | 5.99 | -2.44% | 59,150 |
| Aug 26, 2026 | 6.16 | 6.27 | 6.11 | 6.14 | 6.14 | -0.16% | 43,571 |
| Aug 25, 2026 | 6.12 | 6.48 | 6.10 | 6.15 | 6.15 | 0.99% | 76,441 |
| Aug 24, 2026 | 6.24 | 6.29 | 6.06 | 6.09 | 6.09 | -4.40% | 53,622 |
| Aug 21, 2026 | 6.59 | 6.75 | 6.32 | 6.37 | 6.37 | -2.00% | 92,503 |
| Aug 20, 2026 | 6.43 | 6.50 | 6.02 | 6.50 | 6.50 | 1.40% | 13,992 |
| Aug 19, 2026 | 6.17 | 6.48 | 6.00 | 6.41 | 6.41 | 4.57% | 37,705 |
| Aug 18, 2026 | 6.32 | 6.45 | 6.00 | 6.13 | 6.13 | -4.22% | 109,378 |
| Aug 17, 2026 | 7.03 | 7.03 | 6.37 | 6.40 | 6.40 | -8.96% | 119,939 |
| Aug 14, 2026 | 6.54 | 7.15 | 6.44 | 7.03 | 7.03 | 7.66% | 56,063 |
| Aug 13, 2026 | 6.49 | 6.59 | 6.23 | 6.53 | 6.53 | 2.03% | 58,249 |
| Aug 12, 2026 | 6.51 | 7.00 | 6.25 | 6.40 | 6.40 | 1.75% | 113,515 |
| Aug 11, 2026 | 8.93 | 9.14 | 5.87 | 6.29 | 6.29 | -38.45% | 446,098 |
| Aug 10, 2026 | 10.25 | 10.54 | 10.04 | 10.22 | 10.22 | -1.06% | 31,156 |
| Aug 7, 2026 | 10.09 | 10.50 | 10.06 | 10.33 | 10.33 | 3.40% | 45,773 |
| Aug 6, 2026 | 11.00 | 11.00 | 9.99 | 9.99 | 9.99 | -8.68% | 22,447 |
| Aug 5, 2026 | 10.93 | 11.19 | 10.69 | 10.94 | 10.94 | 1.34% | 18,605 |
| Aug 4, 2026 | 9.99 | 10.88 | 9.99 | 10.80 | 10.80 | 7.73% | 44,215 |
| Aug 3, 2026 | 9.91 | 10.13 | 9.80 | 10.02 | 10.02 | 2.77% | 12,091 |
| Jul 31, 2026 | 9.86 | 10.04 | 9.75 | 9.75 | 9.75 | -2.40% | 13,079 |
| Jul 30, 2026 | 9.92 | 10.06 | 9.74 | 9.99 | 9.99 | 0.71% | 8,802 |
| Jul 29, 2026 | 10.80 | 10.84 | 9.71 | 9.92 | 9.92 | -8.32% | 13,185 |
| Jul 28, 2026 | 10.82 | 10.96 | 10.73 | 10.82 | 10.82 | -0.92% | 16,172 |
| Jul 27, 2026 | 11.01 | 11.40 | 10.74 | 10.92 | 10.92 | 0.18% | 36,428 |
| Jul 24, 2026 | 10.66 | 11.00 | 10.64 | 10.90 | 10.90 | 1.68% | 9,623 |