Beachbody Co., Inc. Class A BODI
NASDAQ · United States · Consumer Services
$4.77+0.06 (+1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.77 | +1.36% | $4.77 | $4.78 | $4.71 | 1.92K |
| 2026-09-30 | $4.71 | 0.00% | $4.71 | $4.77 | $4.70 | 5.30K |
| 2026-09-29 | $4.71 | -0.53% | $4.81 | $4.81 | $4.65 | 7.90K |
| 2026-09-28 | $4.74 | +3.84% | $4.60 | $5.07 | $4.59 | 17.90K |
| 2026-09-25 | $4.56 | -5.00% | $4.80 | $4.85 | $4.54 | 53.20K |
| 2026-09-24 | $4.80 | -2.04% | $4.90 | $4.99 | $4.80 | 32.90K |
| 2026-09-23 | $4.90 | -1.61% | $5.00 | $5.23 | $4.90 | 14.00K |
| 2026-09-22 | $4.98 | -0.20% | $5.00 | $5.07 | $4.98 | 10.50K |
| 2026-09-21 | $4.99 | +1.11% | $5.00 | $5.18 | $4.92 | 10.80K |
| 2026-09-18 | $4.93 | -0.10% | $4.90 | $5.03 | $4.87 | 21.40K |
| 2026-09-17 | $4.94 | -1.59% | $5.27 | $5.27 | $4.90 | 16.80K |
| 2026-09-16 | $5.02 | +1.21% | $4.96 | $5.12 | $4.84 | 24.60K |
| 2026-09-15 | $4.96 | -4.06% | $5.31 | $5.40 | $4.92 | 21.50K |
| 2026-09-14 | $5.17 | -1.15% | $5.24 | $5.52 | $5.16 | 46.30K |
| 2026-09-11 | $5.23 | -5.77% | $5.58 | $5.62 | $5.12 | 29.70K |
| 2026-09-10 | $5.55 | -0.36% | $5.53 | $5.65 | $5.53 | 25.10K |
| 2026-09-09 | $5.57 | -2.28% | $5.66 | $5.96 | $5.57 | 34.70K |
| 2026-09-08 | $5.70 | -0.78% | $5.72 | $6.00 | $5.66 | 53.80K |
| 2026-09-04 | $5.74 | -0.43% | $5.80 | $5.87 | $5.69 | 20.90K |
| 2026-09-03 | $5.77 | -1.03% | $5.85 | $6.06 | $5.65 | 31.10K |
| 2026-09-02 | $5.83 | +2.46% | $5.69 | $5.94 | $5.69 | 24.10K |
| 2026-09-01 | $5.69 | -2.74% | $5.75 | $5.86 | $5.64 | 43.30K |
| 2026-08-31 | $5.85 | +0.17% | $5.93 | $6.01 | $5.51 | 41.30K |
| 2026-08-28 | $5.84 | -2.50% | $5.99 | $6.07 | $5.79 | 34.60K |
| 2026-08-27 | $5.99 | -2.44% | $6.18 | $6.20 | $5.95 | 59.20K |
| 2026-08-26 | $6.14 | -0.16% | $6.16 | $6.27 | $6.11 | 43.60K |
| 2026-08-25 | $6.15 | +0.99% | $6.12 | $6.48 | $6.10 | 76.40K |
| 2026-08-24 | $6.09 | -4.40% | $6.24 | $6.28 | $6.06 | 53.60K |
| 2026-08-21 | $6.37 | -2.00% | $6.59 | $6.75 | $6.32 | 92.50K |
| 2026-08-20 | $6.50 | +1.40% | $6.43 | $6.50 | $6.02 | 14.00K |
| 2026-08-19 | $6.41 | +4.57% | $6.17 | $6.48 | $6.00 | 37.70K |
| 2026-08-18 | $6.13 | -4.22% | $6.32 | $6.45 | $6.00 | 109.40K |
| 2026-08-17 | $6.40 | -8.96% | $7.03 | $7.03 | $6.37 | 119.90K |
| 2026-08-14 | $7.03 | +7.66% | $6.54 | $7.15 | $6.44 | 56.10K |
| 2026-08-13 | $6.53 | +2.03% | $6.49 | $6.59 | $6.23 | 58.20K |
| 2026-08-12 | $6.40 | +1.75% | $6.51 | $7.00 | $6.25 | 113.50K |
| 2026-08-11 | $6.29 | -38.45% | $8.93 | $9.14 | $5.87 | 446.10K |
| 2026-08-10 | $10.22 | -1.06% | $10.25 | $10.54 | $10.04 | 30.90K |
| 2026-08-07 | $10.33 | +3.40% | $10.09 | $10.50 | $10.06 | 45.80K |
| 2026-08-06 | $9.99 | -8.68% | $11.00 | $11.00 | $9.99 | 22.40K |
| 2026-08-05 | $10.94 | +1.34% | $10.93 | $11.19 | $10.69 | 18.60K |
| 2026-08-04 | $10.80 | +7.73% | $9.99 | $10.88 | $9.99 | 44.20K |
| 2026-08-03 | $10.02 | +2.77% | $9.91 | $10.13 | $9.80 | 12.10K |
| 2026-07-31 | $9.75 | -2.40% | $9.86 | $10.03 | $9.75 | 13.10K |
| 2026-07-30 | $9.99 | +0.71% | $9.92 | $10.06 | $9.74 | 8.80K |
| 2026-07-29 | $9.92 | -8.32% | $10.80 | $10.84 | $9.71 | 13.20K |
| 2026-07-28 | $10.82 | -0.92% | $10.82 | $10.96 | $10.73 | 16.20K |
| 2026-07-27 | $10.92 | +0.18% | $11.01 | $11.40 | $10.74 | 36.40K |
| 2026-07-24 | $10.90 | +1.68% | $10.66 | $11.00 | $10.64 | 9.60K |
| 2026-07-23 | $10.72 | +2.29% | $10.20 | $10.85 | $10.05 | 37.70K |
| 2026-07-22 | $10.48 | -4.81% | $10.95 | $10.95 | $10.31 | 16.70K |
| 2026-07-21 | $11.01 | +3.28% | $10.56 | $11.20 | $10.52 | 32.40K |
| 2026-07-20 | $10.66 | +2.80% | $10.34 | $10.80 | $10.26 | 21.80K |
| 2026-07-17 | $10.37 | -7.16% | $10.98 | $11.00 | $10.05 | 17.20K |
| 2026-07-16 | $11.17 | +0.63% | $11.11 | $11.43 | $10.90 | 33.20K |
| 2026-07-15 | $11.10 | -0.54% | $11.26 | $11.82 | $10.97 | 24.50K |
| 2026-07-14 | $11.16 | -0.04% | $11.12 | $11.55 | $11.11 | 12.90K |
| 2026-07-13 | $11.16 | +0.04% | $11.16 | $11.27 | $10.83 | 25.00K |
| 2026-07-10 | $11.16 | -0.71% | $11.35 | $11.75 | $11.02 | 20.50K |
| 2026-07-09 | $11.24 | +6.54% | $10.60 | $11.40 | $10.31 | 28.90K |
| 2026-07-08 | $10.55 | +5.08% | $9.90 | $10.68 | $9.90 | 25.10K |
| 2026-07-07 | $10.04 | -0.89% | $10.22 | $10.24 | $9.94 | 12.70K |
| 2026-07-06 | $10.13 | -6.12% | $10.87 | $11.11 | $9.66 | 48.80K |
| 2026-07-02 | $10.79 | +6.73% | $10.26 | $10.82 | $10.14 | 54.20K |
| 2026-07-01 | $10.11 | -1.08% | $10.22 | $10.52 | $10.02 | 29.00K |
| 2026-06-30 | $10.22 | -0.29% | $10.16 | $10.30 | $9.81 | 12.90K |
| 2026-06-29 | $10.25 | +1.28% | $10.09 | $10.37 | $10.09 | 18.40K |
| 2026-06-26 | $10.12 | +5.09% | $9.75 | $10.49 | $9.48 | 42.70K |
| 2026-06-25 | $9.63 | -0.62% | $9.71 | $10.42 | $9.50 | 16.40K |
| 2026-06-24 | $9.69 | +2.22% | $9.44 | $10.08 | $9.44 | 21.50K |
| 2026-06-23 | $9.48 | +6.28% | $8.78 | $9.48 | $8.78 | 30.60K |
| 2026-06-22 | $8.92 | +1.83% | $8.99 | $9.27 | $8.76 | 20.20K |
| 2026-06-18 | $8.76 | +5.54% | $8.56 | $9.08 | $8.00 | 46.20K |
| 2026-06-17 | $8.30 | -5.57% | $8.67 | $8.92 | $8.19 | 54.20K |
| 2026-06-16 | $8.79 | -4.77% | $9.35 | $9.40 | $8.67 | 36.10K |
| 2026-06-15 | $9.23 | -2.22% | $9.58 | $9.85 | $9.05 | 37.50K |
| 2026-06-12 | $9.44 | +1.02% | $9.40 | $9.80 | $9.20 | 21.40K |
| 2026-06-11 | $9.35 | -0.48% | $9.31 | $9.47 | $8.73 | 68.90K |
| 2026-06-10 | $9.39 | -2.90% | $9.77 | $10.00 | $9.35 | 13.60K |
| 2026-06-09 | $9.67 | -1.93% | $9.93 | $10.25 | $9.67 | 19.10K |
| 2026-06-08 | $9.86 | -3.14% | $10.16 | $10.32 | $9.82 | 33.20K |
| 2026-06-05 | $10.18 | -7.96% | $10.96 | $11.19 | $10.00 | 30.40K |
| 2026-06-04 | $11.06 | +1.65% | $10.86 | $11.44 | $10.86 | 31.20K |
| 2026-06-03 | $10.88 | -0.09% | $10.78 | $10.98 | $10.50 | 24.40K |
| 2026-06-02 | $10.89 | +0.83% | $10.80 | $11.34 | $10.80 | 33.30K |
| 2026-06-01 | $10.80 | -1.28% | $11.08 | $11.15 | $10.55 | 35.30K |
| 2026-05-29 | $10.94 | +2.34% | $10.66 | $11.49 | $10.36 | 65.10K |
| 2026-05-28 | $10.69 | +7.87% | $9.80 | $11.35 | $9.51 | 95.10K |
| 2026-05-27 | $9.91 | -3.32% | $10.26 | $10.50 | $9.78 | 40.70K |
| 2026-05-26 | $10.25 | -4.12% | $10.71 | $11.03 | $10.25 | 33.30K |