Education
About Us
Working with TipRanks
Follow Us
Beachbody Company (BODI)
NASDAQ:BODI
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: