The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
16.05
+0.76 (4.97%)
At close: Apr 28, 2026, 4:00 PM EDT
16.28
+0.23 (1.46%)
After-hours: Apr 28, 2026, 7:41 PM EDT
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.16 | 16.45 | 14.91 | 16.05 | 16.05 | 4.97% | 85,345 |
| Apr 27, 2026 | 15.66 | 16.48 | 14.85 | 15.29 | 15.29 | -1.29% | 118,904 |
| Apr 24, 2026 | 15.54 | 15.73 | 14.39 | 15.49 | 15.49 | 2.89% | 78,470 |
| Apr 23, 2026 | 14.38 | 15.46 | 14.08 | 15.06 | 15.06 | 4.48% | 83,353 |
| Apr 22, 2026 | 14.40 | 14.75 | 13.50 | 14.41 | 14.41 | 2.49% | 94,260 |
| Apr 21, 2026 | 12.52 | 14.33 | 12.47 | 14.06 | 14.06 | 12.57% | 119,075 |
| Apr 20, 2026 | 12.00 | 12.49 | 11.60 | 12.49 | 12.49 | 2.21% | 92,618 |
| Apr 17, 2026 | 11.11 | 12.52 | 11.03 | 12.22 | 12.22 | 11.19% | 116,818 |
| Apr 16, 2026 | 10.91 | 11.10 | 10.65 | 10.99 | 10.99 | -0.09% | 25,731 |
| Apr 15, 2026 | 11.02 | 11.58 | 10.81 | 11.00 | 11.00 | -1.08% | 43,051 |
| Apr 14, 2026 | 11.27 | 11.59 | 11.05 | 11.12 | 11.12 | -2.20% | 32,219 |
| Apr 13, 2026 | 10.13 | 11.49 | 10.00 | 11.37 | 11.37 | 10.82% | 64,775 |
| Apr 10, 2026 | 10.40 | 10.47 | 9.85 | 10.26 | 10.26 | -1.35% | 37,327 |
| Apr 9, 2026 | 10.25 | 10.54 | 10.00 | 10.40 | 10.40 | 3.79% | 59,092 |
| Apr 8, 2026 | 10.03 | 10.28 | 9.50 | 10.02 | 10.02 | 3.09% | 83,125 |
| Apr 7, 2026 | 11.34 | 11.56 | 9.71 | 9.72 | 9.72 | -16.13% | 129,637 |
| Apr 6, 2026 | 11.90 | 12.13 | 11.31 | 11.59 | 11.59 | -2.61% | 100,223 |
| Apr 2, 2026 | 11.33 | 12.00 | 11.30 | 11.90 | 11.90 | 3.30% | 145,903 |
| Apr 1, 2026 | 11.13 | 12.20 | 11.13 | 11.52 | 11.52 | 6.08% | 118,029 |
| Mar 31, 2026 | 11.26 | 11.29 | 10.40 | 10.86 | 10.86 | -2.69% | 58,792 |
| Mar 30, 2026 | 10.49 | 11.49 | 10.49 | 11.16 | 11.16 | 9.09% | 81,466 |
| Mar 27, 2026 | 11.70 | 11.70 | 9.80 | 10.23 | 10.23 | -11.27% | 105,966 |
| Mar 26, 2026 | 11.78 | 12.08 | 11.21 | 11.53 | 11.53 | -0.69% | 60,330 |
| Mar 25, 2026 | 11.28 | 12.35 | 11.26 | 11.61 | 11.61 | 3.38% | 68,160 |
| Mar 24, 2026 | 11.60 | 11.84 | 11.10 | 11.23 | 11.23 | -3.48% | 40,550 |
| Mar 23, 2026 | 11.18 | 12.39 | 10.46 | 11.64 | 11.64 | 4.26% | 129,013 |
| Mar 20, 2026 | 11.16 | 11.65 | 10.30 | 11.16 | 11.16 | 0.27% | 61,511 |
| Mar 19, 2026 | 11.51 | 11.69 | 10.73 | 11.13 | 11.13 | -4.87% | 60,418 |
| Mar 18, 2026 | 12.08 | 12.29 | 11.55 | 11.70 | 11.70 | -0.26% | 85,063 |
| Mar 17, 2026 | 11.96 | 12.65 | 11.32 | 11.73 | 11.73 | 5.11% | 166,333 |
| Mar 16, 2026 | 10.73 | 12.05 | 10.73 | 11.16 | 11.16 | 5.68% | 70,809 |
| Mar 13, 2026 | 11.00 | 11.44 | 10.56 | 10.56 | 10.56 | -1.68% | 53,025 |
| Mar 12, 2026 | 11.16 | 11.70 | 10.74 | 10.74 | 10.74 | -1.56% | 63,760 |
| Mar 11, 2026 | 10.00 | 11.50 | 9.78 | 10.91 | 10.91 | 30.97% | 257,545 |
| Mar 10, 2026 | 8.21 | 8.43 | 7.94 | 8.33 | 8.33 | 1.65% | 26,084 |
| Mar 9, 2026 | 8.19 | 8.25 | 7.80 | 8.20 | 8.20 | -0.91% | 23,403 |
| Mar 6, 2026 | 8.50 | 9.17 | 8.22 | 8.27 | 8.27 | -4.89% | 19,873 |
| Mar 5, 2026 | 8.56 | 8.95 | 8.50 | 8.70 | 8.70 | 4.32% | 24,370 |
| Mar 4, 2026 | 8.75 | 8.77 | 8.02 | 8.34 | 8.34 | -3.97% | 18,278 |
| Mar 3, 2026 | 8.09 | 8.85 | 7.53 | 8.68 | 8.68 | 8.36% | 25,235 |
| Mar 2, 2026 | 6.78 | 8.42 | 6.77 | 8.01 | 8.01 | 15.09% | 61,430 |
| Feb 27, 2026 | 7.28 | 7.45 | 6.82 | 6.96 | 6.96 | -6.45% | 17,563 |
| Feb 26, 2026 | 7.28 | 7.68 | 7.28 | 7.44 | 7.44 | 0.27% | 6,068 |
| Feb 25, 2026 | 7.41 | 7.64 | 7.14 | 7.42 | 7.42 | 1.92% | 10,950 |
| Feb 24, 2026 | 7.60 | 7.87 | 7.08 | 7.28 | 7.28 | -5.45% | 25,479 |
| Feb 23, 2026 | 8.00 | 8.09 | 7.03 | 7.70 | 7.70 | -3.87% | 72,732 |
| Feb 20, 2026 | 8.12 | 8.59 | 7.96 | 8.01 | 8.01 | -3.49% | 14,264 |
| Feb 19, 2026 | 8.68 | 8.70 | 7.84 | 8.30 | 8.30 | -6.00% | 41,556 |
| Feb 18, 2026 | 8.46 | 9.02 | 8.46 | 8.83 | 8.83 | 2.67% | 13,489 |
| Feb 17, 2026 | 8.96 | 9.01 | 8.28 | 8.60 | 8.60 | -2.93% | 26,329 |
| Feb 13, 2026 | 9.25 | 9.40 | 8.83 | 8.86 | 8.86 | -3.59% | 14,962 |
| Feb 12, 2026 | 9.54 | 9.67 | 8.95 | 9.19 | 9.19 | -5.11% | 18,686 |
| Feb 11, 2026 | 9.81 | 9.89 | 9.46 | 9.69 | 9.69 | -1.17% | 23,796 |
| Feb 10, 2026 | 10.02 | 10.15 | 9.79 | 9.80 | 9.80 | -1.90% | 31,979 |
| Feb 9, 2026 | 10.52 | 10.58 | 9.65 | 9.99 | 9.99 | -7.84% | 81,144 |
| Feb 6, 2026 | 10.69 | 11.16 | 10.65 | 10.84 | 10.84 | 1.59% | 49,068 |
| Feb 5, 2026 | 10.97 | 11.36 | 10.49 | 10.67 | 10.67 | -4.13% | 42,989 |
| Feb 4, 2026 | 11.44 | 11.92 | 10.67 | 11.13 | 11.13 | -4.46% | 40,979 |
| Feb 3, 2026 | 12.22 | 12.62 | 11.00 | 11.65 | 11.65 | -5.36% | 46,414 |
| Feb 2, 2026 | 11.41 | 12.66 | 11.38 | 12.31 | 12.31 | 8.17% | 120,467 |
| Jan 30, 2026 | 11.45 | 11.54 | 11.29 | 11.38 | 11.38 | -1.47% | 21,603 |
| Jan 29, 2026 | 11.54 | 11.86 | 10.98 | 11.55 | 11.55 | 0.26% | 55,853 |
| Jan 28, 2026 | 11.20 | 11.90 | 11.02 | 11.52 | 11.52 | 3.69% | 30,909 |
| Jan 27, 2026 | 10.25 | 11.18 | 10.25 | 11.11 | 11.11 | 7.92% | 23,890 |
| Jan 26, 2026 | 10.48 | 10.65 | 10.03 | 10.30 | 10.30 | -4.23% | 49,718 |
| Jan 23, 2026 | 10.66 | 10.97 | 10.04 | 10.75 | 10.75 | 1.13% | 32,875 |
| Jan 22, 2026 | 9.87 | 10.74 | 9.87 | 10.63 | 10.63 | 9.59% | 14,951 |
| Jan 21, 2026 | 9.48 | 10.07 | 9.34 | 9.70 | 9.70 | 2.32% | 43,723 |
| Jan 20, 2026 | 9.65 | 10.37 | 9.30 | 9.48 | 9.48 | -2.27% | 96,905 |
| Jan 16, 2026 | 10.35 | 10.35 | 9.62 | 9.70 | 9.70 | -6.73% | 83,188 |
| Jan 15, 2026 | 10.20 | 10.72 | 10.01 | 10.40 | 10.40 | 2.06% | 55,144 |
| Jan 14, 2026 | 9.97 | 10.39 | 9.90 | 10.19 | 10.19 | 2.62% | 48,550 |
| Jan 13, 2026 | 10.46 | 10.57 | 9.93 | 9.93 | 9.93 | -6.19% | 40,437 |
| Jan 12, 2026 | 9.82 | 10.75 | 9.76 | 10.59 | 10.59 | 9.35% | 68,426 |
| Jan 9, 2026 | 9.81 | 10.11 | 9.61 | 9.68 | 9.68 | -1.93% | 23,669 |
| Jan 8, 2026 | 10.25 | 10.53 | 9.87 | 9.87 | 9.87 | -3.14% | 17,467 |
| Jan 7, 2026 | 10.33 | 10.76 | 10.15 | 10.19 | 10.19 | -0.88% | 42,502 |
| Jan 6, 2026 | 10.32 | 10.65 | 10.21 | 10.28 | 10.28 | -0.10% | 18,424 |
| Jan 5, 2026 | 9.46 | 10.86 | 9.46 | 10.29 | 10.29 | 9.24% | 70,983 |
| Jan 2, 2026 | 10.36 | 10.62 | 9.39 | 9.42 | 9.42 | -9.07% | 39,095 |
| Dec 31, 2025 | 10.24 | 10.53 | 10.19 | 10.36 | 10.36 | 0.68% | 34,834 |
| Dec 30, 2025 | 9.80 | 10.81 | 9.42 | 10.29 | 10.29 | 3.52% | 63,874 |
| Dec 29, 2025 | 9.92 | 10.12 | 8.98 | 9.94 | 9.94 | -1.09% | 120,469 |
| Dec 26, 2025 | 10.70 | 10.78 | 10.02 | 10.05 | 10.05 | -7.03% | 39,567 |
| Dec 24, 2025 | 10.71 | 11.16 | 10.62 | 10.81 | 10.81 | 0.84% | 11,886 |
| Dec 23, 2025 | 10.52 | 11.28 | 10.52 | 10.72 | 10.72 | 1.42% | 29,309 |
| Dec 22, 2025 | 11.25 | 11.53 | 10.57 | 10.57 | 10.57 | -6.46% | 85,847 |
| Dec 19, 2025 | 11.87 | 12.33 | 11.07 | 11.30 | 11.30 | -3.99% | 125,662 |
| Dec 18, 2025 | 10.88 | 12.20 | 10.82 | 11.77 | 11.77 | 8.18% | 67,846 |
| Dec 17, 2025 | 10.71 | 11.47 | 10.69 | 10.88 | 10.88 | 1.87% | 41,668 |
| Dec 16, 2025 | 10.24 | 11.00 | 10.24 | 10.68 | 10.68 | 3.39% | 34,778 |
| Dec 15, 2025 | 11.57 | 12.01 | 10.18 | 10.33 | 10.33 | -10.79% | 96,752 |
| Dec 12, 2025 | 11.97 | 12.33 | 11.58 | 11.58 | 11.58 | -2.69% | 57,748 |
| Dec 11, 2025 | 12.02 | 12.05 | 10.66 | 11.90 | 11.90 | -1.57% | 76,150 |
| Dec 10, 2025 | 11.72 | 12.28 | 11.70 | 12.09 | 12.09 | 2.63% | 142,239 |
| Dec 9, 2025 | 11.77 | 12.03 | 11.14 | 11.78 | 11.78 | -0.84% | 70,940 |
| Dec 8, 2025 | 11.30 | 12.22 | 11.30 | 11.88 | 11.88 | 6.64% | 123,732 |
| Dec 5, 2025 | 10.30 | 11.56 | 10.18 | 11.14 | 11.14 | 8.16% | 113,833 |
| Dec 4, 2025 | 10.16 | 10.48 | 9.91 | 10.30 | 10.30 | 1.73% | 72,277 |
| Dec 3, 2025 | 9.62 | 10.84 | 9.45 | 10.13 | 10.13 | 6.36% | 97,051 |