Skip to main content
The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
9.91
+0.28 (2.91%)
At close: Jun 26, 2026, 4:00 PM EDT
10.12
+0.21 (2.12%)
After-hours: Jun 26, 2026, 4:10 PM EDT

The Beachbody Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.7510.499.4810.1210.125.09%42,670
Jun 25, 20269.7110.429.509.639.63-0.62%16,444
Jun 24, 20269.4410.089.449.699.692.22%21,517
Jun 23, 20268.789.488.789.489.486.28%30,553
Jun 22, 20268.999.278.768.928.921.83%20,166
Jun 18, 20268.569.088.008.768.765.54%46,152
Jun 17, 20268.678.928.208.308.30-5.57%54,171
Jun 16, 20269.359.408.678.798.79-4.77%36,149
Jun 15, 20269.589.859.059.239.23-2.22%37,501
Jun 12, 20269.409.809.209.449.441.02%21,362
Jun 11, 20269.319.478.739.359.35-0.48%68,898
Jun 10, 20269.7710.009.359.399.39-2.90%13,612
Jun 9, 20269.9310.259.679.679.67-1.93%19,086
Jun 8, 202610.1610.339.829.869.86-3.14%33,197
Jun 5, 202610.9611.1910.0010.1810.18-7.96%30,361
Jun 4, 202610.8611.4410.8611.0611.061.65%31,215
Jun 3, 202610.7810.9810.5010.8810.88-0.09%24,393
Jun 2, 202610.8011.3410.8010.8910.890.83%33,283
Jun 1, 202611.0811.1510.5510.8010.80-1.28%35,276
May 29, 202610.6611.4910.3610.9410.942.34%65,075
May 28, 20269.8011.359.5110.6910.697.87%95,856
May 27, 202610.2610.509.789.919.91-3.32%40,825
May 26, 202610.7111.0310.2510.2510.25-4.12%34,715
May 22, 202610.9111.1510.2710.6910.69-2.11%42,161
May 21, 202610.1711.229.7810.9210.926.54%105,850
May 20, 202610.4110.5610.0710.2510.25-1.54%48,591
May 19, 202610.2511.1610.1610.4110.412.36%53,253
May 18, 202610.9911.3010.1210.1710.17-10.08%118,894
May 15, 202612.4712.4710.7011.3111.31-10.52%145,223
May 14, 202612.7213.5112.2612.6412.640.24%97,233
May 13, 202613.0213.9212.3812.6112.61-2.63%65,713
May 12, 202613.3213.8012.1012.9512.952.94%139,187
May 11, 202613.7513.7511.7612.5812.58-7.57%196,051
May 8, 202614.2014.2013.0613.6113.61-3.27%72,075
May 7, 202614.0114.5313.5014.0714.071.15%41,297
May 6, 202615.1115.2913.7813.9113.91-7.94%52,337
May 5, 202613.6815.2613.6815.1115.1110.45%60,041
May 4, 202615.0315.0313.3813.6813.68-8.74%102,056
May 1, 202615.1916.8714.0014.9914.990.20%114,823
Apr 30, 202615.3915.6414.7614.9614.96-2.03%32,289
Apr 29, 202615.9916.6815.0015.2715.27-4.86%76,266
Apr 28, 202615.1616.4514.9116.0516.054.97%85,402
Apr 27, 202615.6616.4814.8515.2915.29-1.29%118,911
Apr 24, 202615.5415.7314.3915.4915.492.89%79,144
Apr 23, 202614.3815.4614.0815.0615.064.48%83,971
Apr 22, 202614.4014.7513.5014.4114.412.49%94,544
Apr 21, 202612.5214.3312.4714.0614.0612.57%120,570
Apr 20, 202612.0012.4911.6012.4912.492.21%92,734
Apr 17, 202611.1112.5211.0312.2212.2211.19%116,857
Apr 16, 202610.9111.1010.6510.9910.99-0.09%25,871
Apr 15, 202611.0211.5810.8111.0011.00-1.08%43,051
Apr 14, 202611.2711.5911.0511.1211.12-2.20%32,219
Apr 13, 202610.1311.4910.0011.3711.3710.82%64,777
Apr 10, 202610.4010.479.8510.2610.26-1.35%37,327
Apr 9, 202610.2510.5410.0010.4010.403.79%59,092
Apr 8, 202610.0310.289.5010.0210.023.09%83,125
Apr 7, 202611.3411.569.719.729.72-16.13%129,637
Apr 6, 202611.9012.1311.3111.5911.59-2.61%100,223
Apr 2, 202611.3312.0011.3011.9011.903.30%145,903
Apr 1, 202611.1312.2011.1311.5211.526.08%118,029
Mar 31, 202611.2611.2910.4010.8610.86-2.69%58,792
Mar 30, 202610.4911.4910.4911.1611.169.09%81,466
Mar 27, 202611.7011.709.8010.2310.23-11.27%105,966
Mar 26, 202611.7812.0811.2111.5311.53-0.69%60,330
Mar 25, 202611.2812.3511.2611.6111.613.38%68,160
Mar 24, 202611.6011.8411.1011.2311.23-3.48%40,550
Mar 23, 202611.1812.3910.4611.6411.644.26%129,013
Mar 20, 202611.1611.6510.3011.1611.160.27%61,511
Mar 19, 202611.5111.6910.7311.1311.13-4.87%60,418
Mar 18, 202612.0812.2911.5511.7011.70-0.26%85,063
Mar 17, 202611.9612.6511.3211.7311.735.11%166,333
Mar 16, 202610.7312.0510.7311.1611.165.68%70,809
Mar 13, 202611.0011.4410.5610.5610.56-1.68%53,025
Mar 12, 202611.1611.7010.7410.7410.74-1.56%63,760
Mar 11, 202610.0011.509.7810.9110.9130.97%257,545
Mar 10, 20268.218.437.948.338.331.65%26,084
Mar 9, 20268.198.257.808.208.20-0.91%23,403
Mar 6, 20268.509.178.228.278.27-4.89%19,873
Mar 5, 20268.568.958.508.708.704.32%24,370
Mar 4, 20268.758.778.028.348.34-3.97%18,278
Mar 3, 20268.098.857.538.688.688.36%25,235
Mar 2, 20266.788.426.778.018.0115.09%61,430
Feb 27, 20267.287.456.826.966.96-6.45%17,563
Feb 26, 20267.287.687.287.447.440.27%6,068
Feb 25, 20267.417.647.147.427.421.92%10,950
Feb 24, 20267.607.877.087.287.28-5.45%25,479
Feb 23, 20268.008.097.037.707.70-3.87%72,732
Feb 20, 20268.128.597.968.018.01-3.49%14,264
Feb 19, 20268.688.707.848.308.30-6.00%41,556
Feb 18, 20268.469.028.468.838.832.67%13,489
Feb 17, 20268.969.018.288.608.60-2.93%26,329
Feb 13, 20269.259.408.838.868.86-3.59%14,962
Feb 12, 20269.549.678.959.199.19-5.11%18,686
Feb 11, 20269.819.899.469.699.69-1.17%23,796
Feb 10, 202610.0210.159.799.809.80-1.90%31,979
Feb 9, 202610.5210.589.659.999.99-7.84%81,144
Feb 6, 202610.6911.1610.6510.8410.841.59%49,068
Feb 5, 202610.9711.3610.4910.6710.67-4.13%42,989
Feb 4, 202611.4411.9210.6711.1311.13-4.46%40,979
Feb 3, 202612.2212.6211.0011.6511.65-5.36%46,414