The Beachbody Company, Inc. BODI
3.39 USD +0.13 (+4.15%)
Regular-session close
3.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.30 Day range 3.48
3.25 52-week range 16.05
- YTD
- -67.33%
- 1 year
- -44.60%
BODI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.30 | 3.48 | 3.30 | 3.38 | +0.13 | +4.00% | 69,188 |
| Nov 12, 2026 | 3.48 | 3.78 | 3.16 | 3.25 | -0.09 | -2.69% | 42,500 |
| Nov 11, 2026 | 4.75 | 4.75 | 3.27 | 3.34 | -1.17 | -25.94% | 171,600 |
| Nov 10, 2026 | 4.61 | 5.10 | 4.34 | 4.51 | 0.00 | 0.00% | 69,300 |
| Nov 9, 2026 | 4.51 | 4.51 | 4.20 | 4.51 | +0.26 | +6.12% | 20,300 |
| Nov 6, 2026 | 4.28 | 4.41 | 4.18 | 4.25 | -0.05 | -1.16% | 7,700 |
| Nov 5, 2026 | 4.40 | 4.40 | 4.14 | 4.30 | -0.02 | -0.46% | 28,500 |
| Nov 4, 2026 | 4.30 | 4.39 | 4.21 | 4.32 | +0.08 | +1.89% | 7,000 |
| Nov 3, 2026 | 4.30 | 4.47 | 4.21 | 4.24 | +0.02 | +0.47% | 13,400 |
| Nov 2, 2026 | 4.26 | 4.49 | 4.18 | 4.22 | +0.06 | +1.44% | 10,500 |
| Oct 30, 2026 | 4.34 | 4.40 | 4.13 | 4.16 | -0.13 | -3.03% | 16,200 |
| Oct 29, 2026 | 4.37 | 4.48 | 4.18 | 4.29 | -0.10 | -2.28% | 14,000 |
| Oct 28, 2026 | 4.20 | 4.49 | 4.07 | 4.39 | +0.38 | +9.48% | 17,700 |
| Oct 27, 2026 | 4.18 | 4.36 | 4.01 | 4.01 | -0.16 | -3.84% | 10,000 |
| Oct 26, 2026 | 4.37 | 4.38 | 4.17 | 4.17 | -0.08 | -1.88% | 44,300 |
| Oct 23, 2026 | 4.30 | 4.39 | 4.25 | 4.25 | -0.07 | -1.62% | 7,800 |
| Oct 22, 2026 | 4.25 | 4.44 | 4.25 | 4.32 | +0.05 | +1.17% | 2,800 |
| Oct 21, 2026 | 4.29 | 4.32 | 4.25 | 4.27 | -0.03 | -0.70% | 8,100 |
| Oct 20, 2026 | 4.37 | 4.44 | 4.20 | 4.30 | -0.07 | -1.60% | 15,900 |
| Oct 19, 2026 | 4.42 | 4.48 | 4.37 | 4.37 | -0.04 | -0.91% | 5,200 |
| Oct 16, 2026 | 4.51 | 4.63 | 4.41 | 4.41 | -0.04 | -0.90% | 11,800 |
| Oct 15, 2026 | 4.57 | 4.60 | 4.40 | 4.45 | -0.12 | -2.63% | 33,100 |
| Oct 14, 2026 | 4.72 | 4.81 | 4.57 | 4.57 | -0.15 | -3.18% | 8,700 |
| Oct 13, 2026 | 4.74 | 4.81 | 4.72 | 4.72 | -0.01 | -0.21% | 6,300 |
| Oct 12, 2026 | 4.75 | 4.81 | 4.72 | 4.73 | +0.02 | +0.42% | 2,700 |
| Oct 9, 2026 | 4.80 | 4.92 | 4.64 | 4.71 | +0.11 | +2.39% | 5,900 |
| Oct 8, 2026 | 4.81 | 4.88 | 4.43 | 4.60 | -0.27 | -5.54% | 44,700 |
| Oct 7, 2026 | 4.95 | 4.99 | 4.87 | 4.87 | -0.07 | -1.42% | 4,700 |
| Oct 6, 2026 | 4.88 | 5.04 | 4.85 | 4.94 | +0.12 | +2.49% | 5,000 |
| Oct 5, 2026 | 4.90 | 5.09 | 4.80 | 4.82 | -0.10 | -2.03% | 9,300 |
| Oct 2, 2026 | 4.92 | 5.11 | 4.82 | 4.92 | +0.17 | +3.58% | 6,500 |
| Oct 1, 2026 | 4.77 | 4.93 | 4.65 | 4.75 | +0.04 | +0.85% | 33,400 |
| Sep 30, 2026 | 4.71 | 4.77 | 4.70 | 4.71 | 0.00 | 0.00% | 5,300 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.65 | 4.71 | -0.03 | -0.63% | 7,900 |
| Sep 28, 2026 | 4.60 | 5.07 | 4.59 | 4.74 | +0.18 | +3.95% | 17,900 |
| Sep 25, 2026 | 4.80 | 4.85 | 4.54 | 4.56 | -0.24 | -5.00% | 53,200 |
| Sep 24, 2026 | 4.90 | 4.99 | 4.80 | 4.80 | -0.10 | -2.04% | 32,900 |
| Sep 23, 2026 | 5.00 | 5.23 | 4.90 | 4.90 | -0.08 | -1.61% | 14,000 |
| Sep 22, 2026 | 5.00 | 5.07 | 4.98 | 4.98 | -0.01 | -0.20% | 10,500 |
| Sep 21, 2026 | 5.00 | 5.18 | 4.92 | 4.99 | +0.06 | +1.22% | 10,800 |
| Sep 18, 2026 | 4.90 | 5.03 | 4.87 | 4.93 | -0.01 | -0.20% | 21,400 |
| Sep 17, 2026 | 5.27 | 5.27 | 4.90 | 4.94 | -0.08 | -1.59% | 16,800 |
| Sep 16, 2026 | 4.96 | 5.12 | 4.84 | 5.02 | +0.06 | +1.21% | 24,600 |
| Sep 15, 2026 | 5.31 | 5.40 | 4.92 | 4.96 | -0.21 | -4.06% | 21,500 |
| Sep 14, 2026 | 5.24 | 5.52 | 5.16 | 5.17 | -0.06 | -1.15% | 46,300 |
| Sep 11, 2026 | 5.58 | 5.62 | 5.12 | 5.23 | -0.32 | -5.77% | 29,700 |
| Sep 10, 2026 | 5.53 | 5.65 | 5.53 | 5.55 | -0.02 | -0.36% | 25,100 |
| Sep 9, 2026 | 5.66 | 5.96 | 5.57 | 5.57 | -0.13 | -2.28% | 34,700 |
| Sep 8, 2026 | 5.72 | 6.00 | 5.66 | 5.70 | -0.04 | -0.70% | 53,800 |
| Sep 4, 2026 | 5.80 | 5.87 | 5.69 | 5.74 | -0.03 | -0.52% | 20,900 |
| Sep 3, 2026 | 5.85 | 6.06 | 5.65 | 5.77 | -0.06 | -1.03% | 31,100 |
| Sep 2, 2026 | 5.69 | 5.94 | 5.69 | 5.83 | +0.14 | +2.46% | 24,100 |
| Sep 1, 2026 | 5.75 | 5.86 | 5.64 | 5.69 | -0.16 | -2.74% | 43,300 |
| Aug 31, 2026 | 5.93 | 6.01 | 5.51 | 5.85 | +0.01 | +0.17% | 41,300 |
| Aug 28, 2026 | 5.99 | 6.07 | 5.79 | 5.84 | -0.15 | -2.50% | 34,600 |
| Aug 27, 2026 | 6.18 | 6.20 | 5.95 | 5.99 | -0.15 | -2.44% | 59,200 |
| Aug 26, 2026 | 6.16 | 6.27 | 6.11 | 6.14 | -0.01 | -0.16% | 43,600 |
| Aug 25, 2026 | 6.12 | 6.48 | 6.10 | 6.15 | +0.06 | +0.99% | 76,400 |
| Aug 24, 2026 | 6.24 | 6.28 | 6.06 | 6.09 | -0.28 | -4.40% | 53,600 |
| Aug 21, 2026 | 6.59 | 6.75 | 6.32 | 6.37 | -0.13 | -2.00% | 92,500 |
| Aug 20, 2026 | 6.43 | 6.50 | 6.02 | 6.50 | +0.09 | +1.40% | 14,000 |
| Aug 19, 2026 | 6.17 | 6.48 | 6.00 | 6.41 | +0.28 | +4.57% | 37,700 |
| Aug 18, 2026 | 6.32 | 6.45 | 6.00 | 6.13 | -0.27 | -4.22% | 109,400 |
| Aug 17, 2026 | 7.03 | 7.03 | 6.37 | 6.40 | -0.63 | -8.96% | 119,900 |
| Aug 14, 2026 | 6.54 | 7.15 | 6.44 | 7.03 | +0.50 | +7.66% | 56,100 |
65 days, newest first. Daily bars as drawn on the BODI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.