stockNASDAQ: BODI • 28 Days Updates
The Beachbody Company Inc. (BODI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.thebeachbodycompany.com
Price & Performance Trajectory
The Beachbody Company Inc.NASDAQ: BODI
Latest Close
$4.71
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBODI session performance
✓ Latest Close USD
$4.71
Latest session close
$-0.52vs period start
Period Return % % GAIN
-9.94%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.62 / $4.43
Period range envelope
$1.19channel spread
Total Volume SHARES
266.5K
Period turnover
Avg: 17.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.71 | +2.39% | $4.92 | $4.64 | 5.9K |
| Oct 08, 2026 | $4.60 | -5.54% | $4.86 | $4.43 | 44.7K |
| Oct 07, 2026 | $4.87 | -1.42% | $4.97 | $4.87 | 4.7K |
| Oct 06, 2026 | $4.94 | +2.49% | $5.04 | $4.85 | 5.0K |
| Oct 05, 2026 | $4.82 | -2.03% | $5.10 | $4.82 | 9.3K |
| Oct 02, 2026 | $4.92 | +3.58% | $5.11 | $4.83 | 6.5K |
| Sep 30, 2026 | $4.71 | +0.00% | $4.77 | $4.70 | 5.3K |
| Sep 23, 2026 | $4.90 | -1.80% | $5.23 | $4.90 | 14.0K |
| Sep 21, 2026 | $4.99 | +1.11% | $5.18 | $4.92 | 10.8K |
| Sep 18, 2026 | $4.94 | -0.10% | $5.04 | $4.87 | 21.4K |
| Sep 17, 2026 | $4.94 | -1.59% | $5.27 | $4.90 | 16.8K |
| Sep 16, 2026 | $5.02 | +1.21% | $5.12 | $4.85 | 24.6K |
| Sep 15, 2026 | $4.96 | -4.06% | $5.40 | $4.92 | 21.5K |
| Sep 14, 2026 | $5.17 | +0.00% | $5.52 | $5.16 | 46.3K |
| Sep 11, 2026 | $5.23 | -5.77% | $5.62 | $5.12 | 29.7K |