The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
5.76
-0.06 (-1.03%)
At close: Oct 9, 2025, 4:00 PM EDT
5.93
+0.17 (2.95%)
After-hours: Oct 9, 2025, 6:26 PM EDT
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.78 | 5.87 | 5.55 | 5.76 | - | -1.03% | 2,962 |
| Oct 8, 2025 | 5.47 | 5.94 | 5.34 | 5.82 | 5.82 | 2.46% | 12,923 |
| Oct 7, 2025 | 5.80 | 5.88 | 5.42 | 5.68 | 5.68 | -2.57% | 15,288 |
| Oct 6, 2025 | 5.72 | 5.90 | 5.60 | 5.83 | 5.83 | -0.17% | 30,661 |
| Oct 3, 2025 | 5.94 | 5.94 | 5.72 | 5.84 | 5.84 | -1.35% | 6,600 |
| Oct 2, 2025 | 5.61 | 5.92 | 5.61 | 5.92 | 5.92 | 3.86% | 11,600 |
| Oct 1, 2025 | 5.91 | 6.05 | 5.40 | 5.70 | 5.70 | -3.72% | 16,430 |
| Sep 30, 2025 | 5.99 | 6.14 | 5.91 | 5.92 | 5.92 | 0.34% | 6,102 |
| Sep 29, 2025 | 5.94 | 6.26 | 5.90 | 5.90 | 5.90 | -1.17% | 8,315 |
| Sep 26, 2025 | 5.85 | 6.06 | 5.78 | 5.97 | 5.97 | 1.19% | 7,133 |
| Sep 25, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -1.67% | 6,144 |
| Sep 24, 2025 | 6.65 | 6.65 | 5.66 | 6.00 | 6.00 | -9.50% | 18,139 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.49 | 6.63 | 6.63 | -5.69% | 10,694 |
| Sep 22, 2025 | 6.70 | 7.15 | 6.66 | 7.03 | 7.03 | 4.61% | 11,185 |
| Sep 19, 2025 | 6.60 | 6.76 | 6.50 | 6.72 | 6.72 | -1.18% | 12,899 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.20 | 6.80 | 6.80 | -1.45% | 8,672 |
| Sep 17, 2025 | 7.00 | 7.24 | 6.81 | 6.90 | 6.90 | -5.35% | 11,707 |
| Sep 16, 2025 | 6.96 | 7.29 | 6.48 | 7.29 | 7.29 | 8.16% | 29,282 |
| Sep 15, 2025 | 6.45 | 6.87 | 6.22 | 6.74 | 6.74 | 4.50% | 10,325 |
| Sep 12, 2025 | 6.02 | 6.45 | 6.02 | 6.45 | 6.45 | 7.86% | 11,179 |
| Sep 11, 2025 | 5.91 | 6.15 | 5.91 | 5.98 | 5.98 | 2.05% | 9,913 |
| Sep 10, 2025 | 5.99 | 6.12 | 5.62 | 5.86 | 5.86 | 2.09% | 22,252 |
| Sep 9, 2025 | 5.51 | 5.94 | 5.51 | 5.74 | 5.74 | 3.80% | 12,293 |
| Sep 8, 2025 | 5.55 | 5.76 | 5.30 | 5.53 | 5.53 | -4.16% | 24,071 |
| Sep 5, 2025 | 5.62 | 5.99 | 5.61 | 5.77 | 5.77 | 0.17% | 9,536 |
| Sep 4, 2025 | 5.68 | 6.42 | 5.55 | 5.76 | 5.76 | 1.41% | 14,855 |
| Sep 3, 2025 | 5.53 | 5.90 | 5.32 | 5.68 | 5.68 | 5.97% | 22,068 |
| Sep 2, 2025 | 5.49 | 5.50 | 5.12 | 5.36 | 5.36 | -2.72% | 7,403 |
| Aug 29, 2025 | 5.47 | 5.66 | 5.41 | 5.51 | 5.51 | -0.90% | 4,736 |
| Aug 28, 2025 | 5.54 | 5.65 | 5.44 | 5.56 | 5.56 | -0.36% | 4,041 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | -0.71% | 4,623 |
| Aug 26, 2025 | 5.64 | 5.76 | 5.52 | 5.62 | 5.62 | -1.23% | 11,136 |
| Aug 25, 2025 | 5.52 | 6.42 | 5.46 | 5.69 | 5.69 | 5.18% | 46,744 |
| Aug 22, 2025 | 5.37 | 5.52 | 5.15 | 5.41 | 5.41 | 0.19% | 23,019 |
| Aug 21, 2025 | 5.04 | 5.48 | 4.85 | 5.40 | 5.40 | 5.06% | 7,181 |
| Aug 20, 2025 | 5.25 | 5.30 | 5.00 | 5.14 | 5.14 | -3.38% | 13,805 |
| Aug 19, 2025 | 5.63 | 5.65 | 5.20 | 5.32 | 5.32 | -5.84% | 9,838 |
| Aug 18, 2025 | 5.19 | 5.97 | 5.19 | 5.65 | 5.65 | 8.24% | 35,443 |
| Aug 15, 2025 | 5.07 | 5.33 | 4.96 | 5.22 | 5.22 | 5.03% | 27,992 |
| Aug 14, 2025 | 4.96 | 5.03 | 4.89 | 4.97 | 4.97 | -1.39% | 4,345 |
| Aug 13, 2025 | 4.77 | 5.12 | 4.76 | 5.04 | 5.04 | 8.39% | 20,503 |
| Aug 12, 2025 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 2.20% | 6,508 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.40 | 4.55 | 4.55 | -1.30% | 11,726 |
| Aug 8, 2025 | 4.47 | 4.68 | 4.10 | 4.61 | 4.61 | 5.98% | 24,321 |
| Aug 7, 2025 | 4.51 | 4.55 | 4.24 | 4.35 | 4.35 | -3.55% | 8,380 |
| Aug 6, 2025 | 4.20 | 5.75 | 4.19 | 4.51 | 4.51 | 18.06% | 271,888 |
| Aug 5, 2025 | 4.03 | 4.03 | 3.76 | 3.82 | 3.82 | -2.05% | 12,251 |
| Aug 4, 2025 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | -0.26% | 8,633 |
| Aug 1, 2025 | 4.33 | 4.43 | 3.91 | 3.91 | 3.91 | -10.11% | 8,726 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | -4.40% | 1,594 |