BODI Quote, Trading Chart, The Beachbody Company Inc.

home / stock / bodi / bodi quote

Stock Information
Company Name: The Beachbody Company Inc.
Stock Symbol: BODI
Market: NASDAQ
Website: thebeachbodycompany.com
Menu
Get BODI Alerts

News, Short Squeeze, Breakout and More Instantly...
BODI Quote
Last:$10.695
Change Percent:6.31%
Open:$10.13
Previous Close:$10.06
High:$10.81
Low:$10
Volume:35,298
Last Trade Date Time:04/13/2026 12:36:16 pm
Quotes are delayed by 15 to 20 minutes.
BODI Chart
Last Twenty Trading Days
Date:2026-04-13
Open:$10.13
Close:$10.06
High:$10.81
Low:$10
Volume:35,298
Date:2026-04-10
Open:$10.4
Close:$10.16
High:$10.47
Low:$9.85
Volume:22,272
Date:2026-04-09
Open:$10.25
Close:$9.695
High:$10.5405
Low:$10.16
Volume:40,620
Date:2026-04-08
Open:$10.03
Close:$10.51
High:$10.28
Low:$9.5
Volume:58,885
Date:2026-04-07
Open:$11.34
Close:$11.63
High:$11.56
Low:$10.4596
Volume:42,166
Date:2026-04-06
Open:$11.9
Close:$11.9
High:$12.13
Low:$11.32
Volume:62,685
Date:2026-04-02
Open:$11.33
Close:$11.73
High:$11.7432
Low:$11.3
Volume:31,441
Date:2026-04-01
Open:$11.13
Close:$10.94
High:$12.2
Low:$11.13
Volume:73,287
Date:2026-03-31
Open:$11.26
Close:$11.2001
High:$11.27
Low:$10.4001
Volume:41,998
Date:2026-03-30
Open:$10.49
Close:$10.69
High:$11.4899
Low:$10.49
Volume:56,158
Date:2026-03-27
Open:$11.7
Close:$11.385
High:$11.7
Low:$10.07
Volume:48,148
Date:2026-03-26
Open:$11.78
Close:$12.2152
High:$12.08
Low:$11.21
Volume:35,478
Date:2026-03-25
Open:$11.28
Close:$11.4278
High:$12.34
Low:$11.26
Volume:31,977
Date:2026-03-24
Open:$11.6
Close:$11.9624
High:$11.84
Low:$11.269
Volume:24,044
Date:2026-03-23
Open:$11.18
Close:$10.99
High:$12.39
Low:$10.46
Volume:92,975
Date:2026-03-20
Open:$11.16
Close:$11.1701
High:$11.6468
Low:$10.3001
Volume:39,177
Date:2026-03-19
Open:$11.51
Close:$12.03
High:$11.511
Low:$10.73
Volume:31,026
Date:2026-03-18
Open:$12.08
Close:$11.645
High:$12.144
Low:$11.55
Volume:41,677
Date:2026-03-17
Open:$11.96
Close:$11.3
High:$12.65
Low:$11.32
Volume:129,273
Date:2026-03-16
Open:$10.73
Close:$10.96
High:$12.0499
Low:$10.73
Volume:37,218