Stock listing
NASDAQ:BODI The Beachbody Company, Inc. Stock
Home listing (NASDAQ) of The Beachbody Company, Inc.
Follow The Beachbody Company, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BODI
$4.30 USD -0.07 (-1.6%)
Close on Oct 20, 2026
- Day range
- $4.20 – $4.44 USDOct 20, 2026
- Volume
- 15,875 sharesOct 20, 2026
- Market cap
- $31.32M USDAt the close on Oct 20, 2026 · price × 7.28M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BODI · Home | $4.30 USD | -0.07 (-1.6%) | 15,875 | $4.37 | $4.44 | $4.202 | $4.37 | Close on Oct 20, 2026 |
| Frankfurt:6K5 | €3.76 EUR | -0.02 (-0.5%) | — | €3.78 | €3.78 | €3.76 | €3.78 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:BODI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.30 | -0.07 | -1.6% | $4.37 | $4.44 | $4.202 | 15,875 | |
| $4.37 | -0.04 | -0.9% | $4.42 | $4.48 | $4.37 | 5,195 | |
| $4.41 | -0.04 | -0.9% | $4.51 | $4.625 | $4.407 | 11,842 | |
| $4.45 | -0.12 | -2.6% | $4.57 | $4.598 | $4.40 | 33,100 | |
| $4.57 | -0.15 | -3.2% | $4.72 | $4.81 | $4.57 | 8,711 | |
| $4.72 | -0.01 | -0.2% | $4.74 | $4.81 | $4.72 | 6,194 | |
| $4.73 | +0.02 | +0.4% | $4.75 | $4.81 | $4.72 | 2,705 | |
| $4.71 | +0.11 | +2.4% | $4.80 | $4.92 | $4.643 | 5,877 | |
| $4.60 | -0.27 | -5.5% | $4.81 | $4.88 | $4.43 | 44,726 | |
| $4.87 | -0.07 | -1.4% | $4.95 | $4.985 | $4.87 | 4,723 | |
| $4.94 | +0.12 | +2.5% | $4.88 | $5.042 | $4.85 | 5,006 | |
| $4.82 | -0.10 | -2.0% | $4.90 | $5.095 | $4.80 | 9,258 | |
| $4.92 | +0.17 | +3.6% | $4.919 | $5.109 | $4.82 | 6,525 | |
| $4.75 | +0.04 | +0.8% | $4.77 | $4.93 | $4.65 | 33,418 | |
| $4.71 | 0.00 | 0.0% | $4.71 | $4.77 | $4.70 | 5,270 | |
| $4.71 | -0.025 | -0.5% | $4.81 | $4.81 | $4.646 | 7,858 | |
| $4.735 | +0.175 | +3.8% | $4.60 | $5.071 | $4.59 | 17,949 | |
| $4.56 | -0.24 | -5.0% | $4.805 | $4.85 | $4.54 | 53,171 | |
| $4.80 | -0.10 | -2.0% | $4.90 | $4.991 | $4.80 | 32,888 | |
| $4.90 | -0.08 | -1.6% | $5.00 | $5.23 | $4.90 | 13,971 | |
| $4.98 | -0.01 | -0.2% | $5.00 | $5.071 | $4.98 | 10,463 | |
| $4.99 | +0.055 | +1.1% | $5.00 | $5.176 | $4.92 | 10,840 | |
| $4.935 | -0.005 | -0.1% | $4.90 | $5.035 | $4.87 | 21,378 | |
| $4.94 | -0.08 | -1.6% | $5.27 | $5.27 | $4.90 | 16,865 | |
| $5.02 | +0.06 | +1.2% | $4.96 | $5.12 | $4.845 | 24,573 | |
| $4.96 | -0.21 | -4.1% | $5.31 | $5.398 | $4.92 | 21,522 | |
| $5.17 | -0.06 | -1.1% | $5.24 | $5.52 | $5.16 | 46,350 | |
| $5.23 | -0.32 | -5.8% | $5.58 | $5.62 | $5.12 | 30,009 | |
| $5.55 | -0.02 | -0.4% | $5.53 | $5.65 | $5.53 | 25,071 | |
| $5.57 | -0.13 | -2.3% | $5.66 | $5.96 | $5.57 | 34,689 | |
| $5.70 | -0.045 | -0.8% | $5.72 | $6.00 | $5.66 | 53,775 | |
| $5.745 | -0.025 | -0.4% | $5.80 | $5.87 | $5.69 | 20,897 | |
| $5.77 | -0.06 | -1.0% | $5.85 | $6.064 | $5.65 | 31,096 | |
| $5.83 | +0.14 | +2.5% | $5.69 | $5.94 | $5.69 | 24,134 | |
| $5.69 | -0.16 | -2.7% | $5.75 | $5.86 | $5.64 | 43,310 | |
| $5.85 | +0.01 | +0.2% | $5.93 | $6.009 | $5.51 | 41,288 | |
| $5.84 | -0.15 | -2.5% | $5.99 | $6.075 | $5.79 | 34,642 | |
| $5.99 | -0.15 | -2.4% | $6.18 | $6.195 | $5.95 | 59,150 | |
| $6.14 | -0.01 | -0.2% | $6.158 | $6.27 | $6.11 | 43,571 | |
| $6.15 | +0.06 | +1.0% | $6.12 | $6.48 | $6.10 | 76,441 | |
| $6.09 | -0.28 | -4.4% | $6.24 | $6.285 | $6.06 | 53,622 | |
| $6.37 | -0.13 | -2.0% | $6.59 | $6.75 | $6.32 | 92,503 | |
| $6.50 | +0.09 | +1.4% | $6.425 | $6.50 | $6.02 | 13,992 | |
| $6.41 | +0.28 | +4.6% | $6.17 | $6.48 | $6.00 | 37,705 | |
| $6.13 | -0.27 | -4.2% | $6.32 | $6.45 | $6.00 | 109,378 | |
| $6.40 | -0.63 | -9.0% | $7.03 | $7.03 | $6.37 | 119,939 | |
| $7.03 | +0.50 | +7.7% | $6.54 | $7.154 | $6.44 | 56,063 | |
| $6.53 | +0.13 | +2.0% | $6.49 | $6.59 | $6.233 | 58,249 | |
| $6.40 | +0.11 | +1.7% | $6.51 | $7.00 | $6.25 | 113,515 | |
| $6.29 | -3.93 | -38.5% | $8.93 | $9.14 | $5.87 | 446,098 | |
| $10.22 | -0.11 | -1.1% | $10.25 | $10.54 | $10.04 | 31,156 | |
| $10.33 | +0.34 | +3.4% | $10.09 | $10.50 | $10.06 | 45,773 | |
| $9.99 | -0.95 | -8.7% | $11.00 | $11.00 | $9.99 | 22,447 | |
| $10.94 | +0.145 | +1.3% | $10.93 | $11.19 | $10.69 | 18,605 | |
| $10.80 | +0.775 | +7.7% | $9.99 | $10.88 | $9.99 | 44,215 | |
| $10.02 | +0.27 | +2.8% | $9.91 | $10.13 | $9.80 | 12,091 | |
| $9.75 | -0.24 | -2.4% | $9.86 | $10.04 | $9.75 | 13,079 | |
| $9.99 | +0.07 | +0.7% | $9.92 | $10.06 | $9.74 | 8,802 | |
| $9.92 | -0.90 | -8.3% | $10.80 | $10.84 | $9.71 | 13,185 | |
| $10.82 | -0.10 | -0.9% | $10.82 | $10.96 | $10.73 | 16,172 | |
| $10.92 | +0.02 | +0.2% | $11.01 | $11.40 | $10.74 | 36,428 | |
| $10.90 | +0.18 | +1.7% | $10.66 | $11.00 | $10.64 | 9,623 | |
| $10.72 | +0.24 | +2.3% | $10.20 | $10.85 | $10.05 | 37,717 | |
| $10.48 | -0.53 | -4.8% | $10.95 | $10.95 | $10.31 | 16,684 | |
| $11.01 | +0.35 | +3.3% | $10.56 | $11.20 | $10.52 | 32,365 | |
| $10.66 | +0.29 | +2.8% | $10.34 | $10.80 | $10.26 | 21,838 |
- Ticker
- NASDAQ:BODI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 2, 2026
BODi Expands P90X Performance Portfolio with P90X Energy Drinks
Latest deck · May 18, 2026
LD Micro Invitational XVI Conference (May 2026)
Conference · 24 slides
Latest news
BODi Expands P90X Performance Portfolio with P90X Energy Drinks
Oct 2, 2026
Closed $4.92 (+3.6%) on Oct 2, 2026
The Beachbody Company, Inc. Announces Second Quarter 2026 Earnings Release Date, Conference Call, and Webcast
Jul 28, 2026
Closed $10.82 (-0.9%) on Jul 28, 2026
Decks
LD Micro Invitational XVI Conference (May 2026)
Conference · 24 slides · May 18, 2026
Investor Presentation (March 2026)
Investor deck · 22 slides · Mar 23, 2026
Noble Capital Markets Emerging Growth Virtual Equity Conference 2026
Conference · 22 slides · Feb 5, 2026
Q1 2024 Earnings Presentation
Earnings · 22 slides · May 6, 2024
The Beachbody Company, Inc. on 6ix
- News releases
- 24 in the last 12 months · 58 in all · newest Oct 2, 2026 · oldest 2024
- Decks
- 16 decks · latest May 18, 2026
Where The Beachbody Company, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BODI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BODI | BOATS | United States | USD |
| Lang & Schwarz:A3EYZC | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3EYZC | LS Exchange | Germany | EUR |
| Frankfurt:6K5 | Frankfurt | Germany | EUR |
| Stuttgart:6K5 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about The Beachbody Company, Inc.