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
$4.16 USD -0.13 (-3.0%)
Close on Oct 30, 2026
- Day range
- $4.13 – $4.40 USDOct 30, 2026
- Volume
- 16,172 sharesOct 30, 2026
- Market cap
- $18.95M USDAt the close on Oct 30, 2026 · price × 4.56M shares outstanding
- 52-week range
- $4.01 – $16.87 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $224,621 USDMedian day 21,985 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BODI · Home | $4.16 USD | -0.13 (-3.0%) | 16,172 | $4.34 | $4.40 | $4.131 | $4.29 | Close on Oct 30, 2026 |
| Frankfurt:6K5 | €3.64 EUR | -0.04 (-1.1%) | — | €3.54 | €3.64 | €3.54 | €3.68 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BODI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.16 | -0.13 | -3.0% | $4.34 | $4.40 | $4.131 | 16,172 | |
| $4.29 | -0.10 | -2.3% | $4.37 | $4.48 | $4.177 | 13,986 | |
| $4.39 | +0.38 | +9.5% | $4.20 | $4.495 | $4.07 | 17,652 | |
| $4.01 | -0.16 | -3.8% | $4.18 | $4.36 | $4.01 | 9,999 | |
| $4.17 | -0.08 | -1.9% | $4.374 | $4.38 | $4.17 | 44,261 | |
| $4.25 | -0.07 | -1.6% | $4.30 | $4.385 | $4.25 | 7,766 | |
| $4.32 | +0.05 | +1.2% | $4.25 | $4.44 | $4.25 | 2,853 | |
| $4.27 | -0.03 | -0.7% | $4.29 | $4.32 | $4.25 | 8,150 | |
| $4.30 | -0.07 | -1.6% | $4.37 | $4.44 | $4.202 | 15,898 | |
| $4.37 | -0.04 | -0.9% | $4.42 | $4.48 | $4.37 | 5,196 | |
| $4.41 | -0.04 | -0.9% | $4.51 | $4.625 | $4.407 | 11,994 | |
| $4.45 | -0.12 | -2.6% | $4.57 | $4.598 | $4.40 | 33,128 | |
| $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 | 6,318 | |
| $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 |
- Ticker
- NASDAQ:BODI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
BODi Launches INSANITY “Liquid Shock” Energy Drink Designed For Sharper Focus, Improved Reaction Time, Physical Performance and a Huge Jolt of Energy
Latest deck · May 18, 2026
LD Micro Invitational XVI Conference (May 2026)
Conference · 24 slides
Latest news
BODi Launches INSANITY “Liquid Shock” Energy Drink Designed For Sharper Focus, Improved Reaction Time, Physical Performance and a Huge Jolt of Energy
Oct 21, 2026
Closed $4.27 (-0.7%) on Oct 21, 2026
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
The Beachbody Company, Inc., to Participate in the Sidoti Small Cap Conference
Jun 9, 2026
Closed $9.39 (-2.9%) on Jun 10, 2026
Beachbody (BODi) Reports First Quarter Financial Results
May 12, 2026
Closed $12.61 (-2.6%) on May 13, 2026
The Vitamin Shoppe to Add Shakeology by BODi in Retail Locations Nationwide
May 11, 2026
Closed $12.58 (-7.6%) on May 11, 2026
Shakeology by BODi Enters Retail Stores Nationwide, Marking a Major Expansion in the Company’s Nutrition-Led Strategy
May 7, 2026
Closed $14.07 (+1.2%) on May 7, 2026
The Beachbody Company, Inc. Announces First Quarter 2026 Earnings Release Date, Conference Call, and Webcast
May 5, 2026
Closed $15.11 (+10.5%) on May 5, 2026
BODi Expands GLP-1 Support and Longevity-Driven Fitness with “10 Minute BODi” Workouts
Apr 21, 2026
Closed $14.06 (+12.6%) on Apr 21, 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
- 25 in the last 12 months · 59 in all · newest Oct 21, 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.