Education
About Us
Working with TipRanks
Follow Us
Beachbody Company (BODI)
NASDAQ:BODI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 06, 2026
10.32
10.65
10.21
10.28
10.28
-0.10%
18,424
0.08
Jan 05, 2026
9.46
10.86
9.46
10.29
10.29
+9.24%
70,983
0.31
Jan 02, 2026
10.36
10.62
9.39
9.42
9.42
-9.07%
39,095
0.17
Dec 31, 2025
10.24
10.53
10.19
10.36
10.36
+0.68%
34,834
0.15
Dec 30, 2025
9.80
10.81
9.42
10.29
10.29
+3.52%
63,874
0.28
Dec 29, 2025
9.92
10.12
8.98
9.94
9.94
-1.09%
120,469
0.53
Dec 26, 2025
10.70
10.78
10.02
10.05
10.05
-7.03%
39,567
0.18
Dec 24, 2025
10.71
11.16
10.62
10.81
10.81
+0.84%
11,886
0.05
Dec 23, 2025
10.52
11.28
10.52
10.72
10.72
+1.42%
29,309
0.13
Dec 22, 2025
11.25
11.53
10.57
10.57
10.57
-6.46%
85,847
0.38
Dec 19, 2025
11.87
12.33
11.06
11.30
11.30
-3.99%
125,662
0.57
Dec 18, 2025
10.88
12.20
10.82
11.77
11.77
+8.18%
67,846
0.31
Dec 17, 2025
10.71
11.47
10.69
10.88
10.88
+1.87%
41,668
0.19
Dec 16, 2025
10.24
11.00
10.24
10.68
10.68
+3.39%
34,778
0.16
Dec 15, 2025
11.57
12.01
10.18
10.33
10.33
-10.79%
96,752
0.44
Dec 12, 2025
11.97
12.33
11.58
11.58
11.58
-2.69%
57,748
0.26
Dec 11, 2025
12.02
12.05
10.66
11.90
11.90
-1.57%
76,150
0.35
Dec 10, 2025
11.72
12.28
11.70
12.09
12.09
+2.63%
142,239
0.66
Dec 09, 2025
11.77
12.03
11.14
11.78
11.78
-0.84%
70,940
0.33
Dec 08, 2025
11.30
12.22
11.30
11.88
11.88
+6.64%
123,732
0.58
Dec 05, 2025
10.30
11.56
10.18
11.14
11.14
+8.16%
113,833
0.54
Dec 04, 2025
10.16
10.48
9.91
10.30
10.30
+1.73%
72,277
0.34
Dec 03, 2025
9.62
10.84
9.45
10.13
10.12
+6.36%
97,051
0.46
Dec 02, 2025
10.03
10.60
9.48
9.52
9.52
-4.61%
130,790
0.63
Dec 01, 2025
9.11
10.01
8.96
9.98
9.98
+13.02%
150,389
0.73
Nov 28, 2025
8.53
9.09
8.53
8.83
8.83
+4.25%
31,838
0.16
Nov 26, 2025
9.03
9.71
8.46
8.47
8.47
-5.89%
47,041
0.23
Nov 25, 2025
9.60
10.03
8.67
9.00
9.00
-5.26%
162,500
0.81
Nov 24, 2025
8.25
10.99
8.18
9.50
9.50
+16.28%
331,564
1.69
Nov 21, 2025
8.04
8.27
7.54
8.17
8.17
+3.35%
79,899
0.41
Nov 20, 2025
8.12
8.27
7.44
7.91
7.90
-2.89%
65,703
0.34
Nov 19, 2025
8.11
8.24
7.69
8.14
8.14
+1.24%
70,985
0.37
Rows: