Education
About Us
Working with TipRanks
Follow Us
Beachbody Company (BODI)
NASDAQ:BODI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
11.96
12.65
11.32
11.73
11.73
+5.11%
166,229
3.64
Mar 16, 2026
10.73
12.05
10.73
11.16
11.16
+5.68%
70,809
1.54
Mar 13, 2026
11.00
11.44
10.56
10.56
10.56
-1.68%
53,023
1.15
Mar 12, 2026
11.16
11.69
10.74
10.74
10.74
-1.56%
63,595
1.37
Mar 11, 2026
10.00
11.50
9.78
10.91
10.91
+30.97%
257,111
5.78
Mar 10, 2026
8.21
8.43
7.94
8.33
8.33
+1.65%
24,315
0.54
Mar 09, 2026
8.19
8.25
7.80
8.20
8.20
-0.91%
23,403
0.50
Mar 06, 2026
8.50
9.17
8.22
8.27
8.27
-4.89%
19,873
0.41
Mar 05, 2026
8.56
8.95
8.50
8.70
8.70
+4.32%
24,370
0.50
Mar 04, 2026
8.75
8.77
8.02
8.34
8.34
-3.97%
18,278
0.36
Mar 03, 2026
8.09
8.85
7.53
8.68
8.68
+8.36%
25,235
0.49
Mar 02, 2026
6.78
8.42
6.77
8.01
8.01
+15.09%
61,430
1.15
Feb 27, 2026
7.28
7.45
6.82
6.96
6.96
-6.45%
17,563
0.33
Feb 26, 2026
7.28
7.68
7.28
7.44
7.44
+0.27%
6,068
0.11
Feb 25, 2026
7.41
7.64
7.14
7.42
7.42
+1.92%
10,950
0.19
Feb 24, 2026
7.60
7.87
7.08
7.28
7.28
-5.45%
25,479
0.41
Feb 23, 2026
8.00
8.09
7.03
7.70
7.70
-3.87%
72,732
1.18
Feb 20, 2026
8.12
8.59
7.96
8.01
8.01
-3.49%
14,264
0.23
Feb 19, 2026
8.68
8.70
7.84
8.30
8.30
-6.00%
41,556
0.66
Feb 18, 2026
8.46
9.02
8.46
8.83
8.83
+2.67%
13,489
0.21
Feb 17, 2026
8.96
9.01
8.28
8.60
8.60
-2.93%
26,329
0.39
Feb 16, 2026
9.25
9.40
8.83
8.86
8.86
0.00%
0
0.00
Feb 13, 2026
9.25
9.40
8.83
8.86
8.86
-3.59%
14,962
0.20
Feb 12, 2026
9.54
9.67
8.95
9.19
9.19
-5.11%
18,686
0.24
Feb 11, 2026
9.81
9.89
9.46
9.69
9.69
-3.05%
23,796
0.10
Feb 10, 2026
10.02
10.15
9.79
9.80
9.80
-1.90%
31,979
0.13
Feb 09, 2026
10.52
10.58
9.65
9.99
9.99
-7.84%
81,144
0.34
Feb 06, 2026
10.69
11.16
10.65
10.84
10.84
+1.59%
49,068
0.20
Feb 05, 2026
10.97
11.36
10.49
10.67
10.67
-4.13%
42,989
0.18
Feb 04, 2026
11.44
11.92
10.67
11.13
11.13
-4.46%
40,973
0.17
Feb 03, 2026
12.22
12.62
11.00
11.65
11.65
-5.36%
46,414
0.19
Feb 02, 2026
11.41
12.66
11.38
12.31
12.31
+8.17%
120,467
0.51
Jan 30, 2026
11.45
11.54
11.29
11.38
11.38
-1.47%
21,603
0.09
Jan 29, 2026
11.54
11.86
10.98
11.55
11.55
+0.26%
55,853
0.24
Jan 28, 2026
11.20
11.90
11.02
11.52
11.52
+3.69%
30,909
0.13
Jan 27, 2026
10.25
11.18
10.25
11.11
11.11
+7.92%
23,890
0.10
Jan 26, 2026
10.48
10.65
10.03
10.30
10.30
-4.23%
49,718
0.21
Jan 23, 2026
10.66
10.97
10.04
10.75
10.75
+1.13%
32,875
0.14
Jan 22, 2026
9.87
10.74
9.87
10.63
10.63
+9.59%
14,951
0.06
Jan 21, 2026
9.48
10.07
9.34
9.70
9.70
+2.32%
43,723
0.19
Jan 20, 2026
9.65
10.37
9.30
9.48
9.48
-2.27%
96,905
0.41
Jan 19, 2026
10.35
10.35
9.62
9.70
9.70
0.00%
0
0.00
Jan 16, 2026
10.35
10.35
9.62
9.70
9.70
-6.73%
83,188
0.36
Jan 15, 2026
10.20
10.72
10.01
10.40
10.40
+2.06%
55,144
0.24
Jan 14, 2026
9.97
10.39
9.90
10.19
10.19
+2.62%
48,550
0.21
Jan 13, 2026
10.46
10.57
9.93
9.93
9.93
-6.19%
40,437
0.17
Jan 12, 2026
9.82
10.75
9.76
10.59
10.59
+9.35%
68,426
0.30
Jan 09, 2026
9.81
10.11
9.61
9.68
9.68
-1.93%
23,669
0.10
Jan 08, 2026
10.25
10.53
9.87
9.87
9.87
-3.14%
17,467
0.08
Jan 07, 2026
10.33
10.76
10.15
10.19
10.19
-0.88%
42,502
0.18
Rows: