Education
About Us
Working with TipRanks
Follow Us
Beachbody Company (BODI)
NASDAQ:BODI
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
7.60
8.11
7.28
8.04
8.04
+6.35%
133,753
0.69
Nov 17, 2025
6.70
7.69
6.61
7.56
7.56
+20.57%
247,486
1.31
Nov 14, 2025
6.31
6.90
6.12
6.27
6.27
+2.62%
142,986
0.76
Nov 13, 2025
6.04
6.47
5.84
6.11
6.11
+3.74%
172,358
0.93
Nov 12, 2025
5.69
6.29
5.52
5.89
5.89
-0.51%
332,163
1.85
Nov 11, 2025
6.03
6.35
5.12
5.92
5.92
+17.93%
9,947,501
454.02
Nov 10, 2025
4.91
5.70
4.52
5.02
5.02
+0.40%
465,971
31.88
Nov 07, 2025
4.05
5.00
4.05
5.00
5.00
+17.65%
44,072
3.12
Nov 06, 2025
4.44
4.45
4.06
4.25
4.25
-1.85%
13,752
0.96
Nov 05, 2025
4.60
4.60
4.33
4.33
4.33
-5.87%
4,896
0.34
Nov 04, 2025
4.70
4.89
4.60
4.60
4.60
-3.56%
4,056
0.22
Nov 03, 2025
4.87
4.96
4.72
4.77
4.77
-1.65%
3,416
0.18
Oct 31, 2025
5.18
5.31
4.84
4.85
4.85
-2.22%
7,554
0.40
Oct 30, 2025
4.85
5.00
4.67
4.96
4.96
+3.98%
8,946
0.48
Oct 29, 2025
4.96
5.11
4.61
4.77
4.77
-3.44%
38,700
2.13
Oct 28, 2025
5.09
5.20
4.75
4.94
4.94
-2.66%
18,405
1.03
Oct 27, 2025
5.59
5.60
5.00
5.08
5.08
-10.65%
28,809
1.64
Oct 24, 2025
5.43
5.71
5.40
5.68
5.68
+2.34%
8,533
0.48
Oct 23, 2025
5.57
5.73
5.40
5.55
5.55
-0.36%
16,276
0.92
Oct 22, 2025
5.37
5.74
5.37
5.57
5.57
-1.76%
8,668
0.49
Oct 21, 2025
5.42
5.80
5.35
5.67
5.67
+4.04%
8,612
0.47
Oct 20, 2025
5.18
5.64
5.01
5.45
5.45
+5.21%
11,177
0.59
Oct 17, 2025
5.50
5.60
5.18
5.18
5.18
-3.90%
14,042
0.75
Oct 16, 2025
5.70
5.80
5.22
5.39
5.39
-6.34%
22,030
1.18
Oct 15, 2025
5.28
5.77
5.18
5.76
5.76
+8.38%
26,829
1.44
Oct 14, 2025
5.01
5.38
5.01
5.31
5.31
-1.67%
14,710
0.79
Oct 13, 2025
5.42
5.42
5.10
5.40
5.40
-0.92%
13,103
0.71
Oct 10, 2025
5.80
5.80
5.18
5.45
5.45
-5.38%
13,719
0.75
Oct 09, 2025
5.78
5.87
5.55
5.76
5.76
-1.03%
2,963
0.16
Oct 08, 2025
5.47
5.94
5.34
5.82
5.82
+2.46%
12,923
0.71
Oct 07, 2025
5.80
5.88
5.42
5.68
5.68
-2.57%
15,288
0.85
Oct 06, 2025
5.72
5.90
5.60
5.83
5.83
-0.17%
30,661
1.73
Oct 03, 2025
5.94
5.94
5.72
5.84
5.84
-1.35%
6,600
0.37
Rows: