stockNASDAQ: BODI • 6 Months Updates
The Beachbody Company Inc. (BODI) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:investors.thebeachbodycompany.com
Price & Performance Trajectory
The Beachbody Company Inc.NASDAQ: BODI
Latest Close
$4.25
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBODI session performance
✓ Latest Close USD
$4.25
Latest session close
$-11.04vs period start
Period Return % % GAIN
-72.2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.87 / $4.2
Period range envelope
$12.67channel spread
Total Volume SHARES
5.32M
Period turnover
Avg: 44.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(120 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $4.25 | -1.49% | $4.39 | $4.25 | 7.8K |
| Oct 22, 2026 | $4.32 | +1.17% | $4.44 | $4.25 | 2.6K |
| Oct 21, 2026 | $4.27 | -0.70% | $4.32 | $4.25 | 8.1K |
| Oct 20, 2026 | $4.30 | -1.60% | $4.44 | $4.20 | 15.9K |
| Oct 19, 2026 | $4.37 | -0.91% | $4.48 | $4.37 | 5.2K |
| Oct 16, 2026 | $4.41 | -0.79% | $4.60 | $4.41 | 11.8K |
| Oct 15, 2026 | $4.45 | -2.63% | $4.60 | $4.40 | 32.8K |
| Oct 14, 2026 | $4.57 | -4.59% | $4.81 | $4.57 | 8.7K |
| Oct 13, 2026 | $4.72 | -0.21% | $4.81 | $4.72 | 5.9K |
| Oct 12, 2026 | $4.73 | +0.42% | $4.81 | $4.72 | 2.7K |
| 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 |
Page 1 of 8