NASDAQ · BODI

The Beachbody Company, Inc.

Communication Services · Internet Content & Information

$4.87

Down-$0.10 (-2.05%)

Updated Oct 8, 2026, 4:35 PM

SID Score

3.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BODI

BODI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

BODI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$4.95	$4.985	$4.87	$4.87	4.72K
Oct 6, 2026	$4.88	$5.0423	$4.85	$4.94	5.01K
Oct 5, 2026	$4.90	$5.095	$4.80	$4.82	9.26K
Oct 2, 2026	$4.9191	$5.1089	$4.82	$4.92	6.53K
Oct 1, 2026	$4.77	$4.93	$4.65	$4.75	33.42K
Sep 30, 2026	$4.71	$4.77	$4.70	$4.71	5.27K
Sep 29, 2026	$4.81	$4.81	$4.6462	$4.71	7.86K
Sep 28, 2026	$4.60	$5.0708	$4.59	$4.735	17.95K
Sep 25, 2026	$4.805	$4.85	$4.54	$4.56	53.17K
Sep 24, 2026	$4.90	$4.9907	$4.80	$4.80	32.89K
Sep 23, 2026	$5.00	$5.23	$4.90	$4.90	13.97K
Sep 22, 2026	$5.0001	$5.071	$4.98	$4.98	10.46K
Sep 21, 2026	$5.00	$5.1756	$4.92	$4.99	10.84K
Sep 18, 2026	$4.90	$5.035	$4.87	$4.935	21.38K
Sep 17, 2026	$5.27	$5.27	$4.90	$4.94	16.87K
Sep 16, 2026	$4.96	$5.12	$4.845	$5.02	24.57K
Sep 15, 2026	$5.31	$5.3984	$4.92	$4.96	21.52K
Sep 14, 2026	$5.24	$5.52	$5.16	$5.17	46.35K
Sep 11, 2026	$5.58	$5.62	$5.12	$5.23	30.01K
Sep 10, 2026	$5.53	$5.65	$5.53	$5.55	25.07K
Sep 9, 2026	$5.66	$5.9599	$5.57	$5.57	34.69K