MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BODI — The Beachbody Company, Inc. Class A Common Stock
NasdaqThe Beachbody Company, Inc. Class A Common Stock
$4.92
+0.17(+3.58%)
- O
- 4.92
- H
- 5.11
- L
- 4.82
- V
- 6.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.92
Period Return+26.15%
Period High$16.87
Period Low$3.38
Avg Daily Volume77.2K
Total Trading Days365
BODI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.92 | $5.11 | $4.82 | $4.92 | +$0.17 | +3.58% | 6,521 | $4.94 | $4.82 $5.11 |
| Oct 1, 2026 | $4.77 | $4.93 | $4.65 | $4.75 | +$0.04 | +0.85% | 33,418 | $4.77 | $4.65 $4.93 |
| Sep 30, 2026 | $4.71 | $4.77 | $4.70 | $4.71 | +$0.00 | +0.00% | 5,270 | $4.73 | $4.70 $4.77 |
| Sep 29, 2026 | $4.81 | $4.81 | $4.65 | $4.71 | $-0.03 | -0.53% | 7,858 | $4.73 | $4.65 $4.81 |
| Sep 28, 2026 | $4.60 | $5.07 | $4.59 | $4.74 | +$0.18 | +3.84% | 17,949 | $4.73 | $4.59 $5.07 |
| Sep 25, 2026 | $4.81 | $4.85 | $4.54 | $4.56 | $-0.24 | -5.00% | 53,172 | $4.73 | $4.54 $4.85 |
| Sep 24, 2026 | $4.90 | $4.99 | $4.80 | $4.80 | $-0.10 | -2.04% | 32,888 | $4.85 | $4.80 $4.99 |
| Sep 23, 2026 | $5.00 | $5.23 | $4.90 | $4.90 | $-0.08 | -1.61% | 13,971 | $4.96 | $4.90 $5.23 |
| Sep 22, 2026 | $5.00 | $5.07 | $4.98 | $4.98 | $-0.01 | -0.20% | 10,463 | $5.04 | $4.98 $5.07 |
| Sep 21, 2026 | $5.00 | $5.18 | $4.92 | $4.99 | +$0.06 | +1.11% | 10,840 | $5.01 | $4.92 $5.18 |
| Sep 18, 2026 | $4.90 | $5.04 | $4.87 | $4.94 | $-0.01 | -0.10% | 21,379 | $4.97 | $4.87 $5.04 |
| Sep 17, 2026 | $5.27 | $5.27 | $4.90 | $4.94 | $-0.08 | -1.59% | 16,866 | $4.98 | $4.90 $5.27 |
| Sep 16, 2026 | $4.96 | $5.12 | $4.85 | $5.02 | +$0.06 | +1.21% | 24,574 | $5.01 | $4.85 $5.12 |
| Sep 15, 2026 | $5.31 | $5.40 | $4.92 | $4.96 | $-0.21 | -4.06% | 21,168 | $5.13 | $4.92 $5.40 |
| Sep 14, 2026 | $5.24 | $5.52 | $5.16 | $5.17 | $-0.06 | -1.15% | 46,308 | $5.27 | $5.16 $5.52 |
| Sep 11, 2026 | $5.58 | $5.62 | $5.12 | $5.23 | $-0.32 | -5.77% | 30,009 | $5.38 | $5.12 $5.62 |
| Sep 10, 2026 | $5.53 | $5.65 | $5.53 | $5.55 | $-0.02 | -0.36% | 25,072 | $5.57 | $5.53 $5.65 |
| Sep 9, 2026 | $5.66 | $5.96 | $5.57 | $5.57 | $-0.13 | -2.28% | 34,689 | $5.66 | $5.57 $5.96 |
| Sep 8, 2026 | $5.72 | $6.00 | $5.66 | $5.70 | $-0.05 | -0.78% | 53,775 | $5.81 | $5.66 $6.00 |
| Sep 4, 2026 | $5.80 | $5.87 | $5.69 | $5.75 | $-0.03 | -0.43% | 20,897 | $5.78 | $5.69 $5.87 |
| Sep 3, 2026 | $5.85 | $6.06 | $5.65 | $5.77 | $-0.06 | -1.03% | 31,097 | $5.78 | $5.65 $6.06 |
| Sep 2, 2026 | $5.69 | $5.94 | $5.69 | $5.83 | +$0.14 | +2.46% | 24,130 | $5.83 | $5.69 $5.94 |
| Sep 1, 2026 | $5.75 | $5.86 | $5.64 | $5.69 | $-0.16 | -2.74% | 43,310 | $5.72 | $5.64 $5.86 |
| Aug 31, 2026 | $5.93 | $6.01 | $5.51 | $5.85 | +$0.01 | +0.17% | 41,289 | $5.86 | $5.51 $6.01 |
| Aug 28, 2026 | $5.99 | $6.08 | $5.79 | $5.84 | $-0.15 | -2.50% | 34,643 | $5.88 | $5.79 $6.08 |
| Aug 27, 2026 | $6.18 | $6.20 | $5.95 | $5.99 | $-0.15 | -2.44% | 59,150 | $6.05 | $5.95 $6.20 |
| Aug 26, 2026 | $6.16 | $6.27 | $6.11 | $6.14 | $-0.01 | -0.16% | 43,571 | $6.18 | $6.11 $6.27 |
| Aug 25, 2026 | $6.12 | $6.48 | $6.10 | $6.15 | +$0.06 | +0.99% | 76,442 | $6.18 | $6.10 $6.48 |
| Aug 24, 2026 | $6.24 | $6.29 | $6.06 | $6.09 | $-0.28 | -4.40% | 53,623 | $6.18 | $6.06 $6.29 |
| Aug 21, 2026 | $6.59 | $6.75 | $6.32 | $6.37 | $-0.13 | -2.00% | 92,504 | $6.47 | $6.32 $6.75 |