The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
8.30
-0.53 (-6.00%)
Feb 19, 2026, 4:00 PM EST - Market closed
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 8.68 | 8.70 | 7.84 | 8.30 | 8.30 | -6.00% | 40,974 |
| Feb 18, 2026 | 8.46 | 9.02 | 8.46 | 8.83 | 8.83 | 2.67% | 13,486 |
| Feb 17, 2026 | 8.96 | 9.01 | 8.28 | 8.60 | 8.60 | -2.93% | 26,327 |
| 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% | 23,791 |
| 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% | 81,044 |
| Feb 6, 2026 | 10.69 | 11.16 | 10.65 | 10.84 | 10.84 | 1.59% | 49,067 |
| 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% | 40,968 |
| Feb 3, 2026 | 12.22 | 12.62 | 11.00 | 11.65 | 11.65 | -5.36% | 45,995 |
| Feb 2, 2026 | 11.41 | 12.66 | 11.38 | 12.31 | 12.31 | 8.17% | 120,455 |
| 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% | 55,831 |
| Jan 28, 2026 | 11.20 | 11.90 | 11.02 | 11.52 | 11.52 | 3.69% | 30,903 |
| Jan 27, 2026 | 10.25 | 11.18 | 10.25 | 11.11 | 11.11 | 7.92% | 23,670 |
| 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% | 14,950 |
| Jan 21, 2026 | 9.48 | 10.07 | 9.34 | 9.70 | 9.70 | 2.32% | 43,719 |
| 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% | 82,954 |
| 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% | 48,545 |
| Jan 13, 2026 | 10.46 | 10.57 | 9.93 | 9.93 | 9.93 | -6.19% | 40,416 |
| Jan 12, 2026 | 9.82 | 10.75 | 9.76 | 10.59 | 10.59 | 9.35% | 68,346 |
| Jan 9, 2026 | 9.81 | 10.11 | 9.61 | 9.68 | 9.68 | -1.93% | 23,659 |
| Jan 8, 2026 | 10.25 | 10.53 | 9.87 | 9.87 | 9.87 | -3.14% | 17,463 |
| Jan 7, 2026 | 10.33 | 10.76 | 10.15 | 10.19 | 10.19 | -0.88% | 41,859 |
| Jan 6, 2026 | 10.32 | 10.65 | 10.21 | 10.28 | 10.28 | -0.10% | 18,219 |
| Jan 5, 2026 | 9.46 | 10.86 | 9.46 | 10.29 | 10.29 | 9.24% | 70,779 |
| Jan 2, 2026 | 10.36 | 10.62 | 9.39 | 9.42 | 9.42 | -9.07% | 38,975 |
| Dec 31, 2025 | 10.24 | 10.53 | 10.19 | 10.36 | 10.36 | 0.68% | 34,796 |
| Dec 30, 2025 | 9.80 | 10.81 | 9.42 | 10.29 | 10.29 | 3.52% | 63,422 |
| Dec 29, 2025 | 9.92 | 10.12 | 8.98 | 9.94 | 9.94 | -1.09% | 120,446 |
| Dec 26, 2025 | 10.70 | 10.78 | 10.02 | 10.05 | 10.05 | -7.03% | 39,543 |
| Dec 24, 2025 | 10.71 | 11.16 | 10.62 | 10.81 | 10.81 | 0.84% | 11,876 |
| Dec 23, 2025 | 10.52 | 11.28 | 10.52 | 10.72 | 10.72 | 1.42% | 29,230 |
| Dec 22, 2025 | 11.25 | 11.53 | 10.57 | 10.57 | 10.57 | -6.46% | 85,820 |
| Dec 19, 2025 | 11.87 | 12.33 | 11.07 | 11.30 | 11.30 | -3.99% | 125,637 |
| 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 |