The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
7.91
-0.24 (-2.89%)
At close: Nov 20, 2025, 4:00 PM EST
7.90
0.00 (-0.06%)
After-hours: Nov 20, 2025, 7:10 PM EST
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8.12 | 8.27 | 7.44 | 7.91 | 7.91 | -2.89% | 63,905 |
| Nov 19, 2025 | 8.11 | 8.24 | 7.69 | 8.14 | 8.14 | 1.24% | 70,985 |
| Nov 18, 2025 | 7.60 | 8.11 | 7.28 | 8.04 | 8.04 | 6.35% | 133,753 |
| Nov 17, 2025 | 6.70 | 7.69 | 6.61 | 7.56 | 7.56 | 20.57% | 247,486 |
| Nov 14, 2025 | 6.31 | 6.90 | 6.12 | 6.27 | 6.27 | 2.62% | 142,986 |
| Nov 13, 2025 | 6.04 | 6.47 | 5.84 | 6.11 | 6.11 | 3.74% | 172,358 |
| Nov 12, 2025 | 5.69 | 6.29 | 5.52 | 5.89 | 5.89 | -0.51% | 332,163 |
| Nov 11, 2025 | 6.03 | 6.35 | 5.12 | 5.92 | 5.92 | 17.93% | 9,947,501 |
| Nov 10, 2025 | 4.91 | 5.70 | 4.52 | 5.02 | 5.02 | 0.40% | 465,971 |
| Nov 7, 2025 | 4.05 | 5.00 | 4.05 | 5.00 | 5.00 | 17.65% | 44,072 |
| Nov 6, 2025 | 4.44 | 4.45 | 4.06 | 4.25 | 4.25 | -1.85% | 13,752 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.33 | 4.33 | 4.33 | -5.87% | 4,896 |
| Nov 4, 2025 | 4.70 | 4.89 | 4.60 | 4.60 | 4.60 | -3.56% | 4,056 |
| Nov 3, 2025 | 4.87 | 4.96 | 4.72 | 4.77 | 4.77 | -1.65% | 3,416 |
| Oct 31, 2025 | 5.18 | 5.31 | 4.84 | 4.85 | 4.85 | -2.22% | 7,554 |
| Oct 30, 2025 | 4.85 | 5.00 | 4.67 | 4.96 | 4.96 | 3.98% | 8,946 |
| Oct 29, 2025 | 4.96 | 5.11 | 4.61 | 4.77 | 4.77 | -3.44% | 38,700 |
| Oct 28, 2025 | 5.09 | 5.20 | 4.75 | 4.94 | 4.94 | -2.66% | 18,441 |
| Oct 27, 2025 | 5.59 | 5.60 | 5.00 | 5.08 | 5.08 | -10.65% | 28,812 |
| Oct 24, 2025 | 5.43 | 5.71 | 5.40 | 5.68 | 5.68 | 2.34% | 8,533 |
| Oct 23, 2025 | 5.57 | 5.73 | 5.40 | 5.55 | 5.55 | -0.36% | 16,276 |
| Oct 22, 2025 | 5.37 | 5.74 | 5.37 | 5.57 | 5.57 | -1.76% | 8,668 |
| Oct 21, 2025 | 5.42 | 5.80 | 5.35 | 5.67 | 5.67 | 4.04% | 8,612 |
| Oct 20, 2025 | 5.18 | 5.64 | 5.01 | 5.45 | 5.45 | 5.21% | 11,177 |
| Oct 17, 2025 | 5.50 | 5.60 | 5.18 | 5.18 | 5.18 | -3.90% | 14,042 |
| Oct 16, 2025 | 5.70 | 5.80 | 5.22 | 5.39 | 5.39 | -6.34% | 22,030 |
| Oct 15, 2025 | 5.28 | 5.77 | 5.18 | 5.76 | 5.76 | 8.38% | 26,829 |
| Oct 14, 2025 | 5.01 | 5.38 | 5.01 | 5.31 | 5.31 | -1.67% | 14,710 |
| Oct 13, 2025 | 5.42 | 5.42 | 5.10 | 5.40 | 5.40 | -0.92% | 13,103 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.18 | 5.45 | 5.45 | -5.38% | 13,719 |
| Oct 9, 2025 | 5.78 | 5.87 | 5.55 | 5.76 | 5.76 | -1.03% | 2,963 |
| Oct 8, 2025 | 5.47 | 5.94 | 5.34 | 5.82 | 5.82 | 2.46% | 12,923 |
| Oct 7, 2025 | 5.80 | 5.88 | 5.42 | 5.68 | 5.68 | -2.57% | 15,288 |
| Oct 6, 2025 | 5.72 | 5.90 | 5.60 | 5.83 | 5.83 | -0.17% | 30,661 |
| Oct 3, 2025 | 5.94 | 5.94 | 5.72 | 5.84 | 5.84 | -1.35% | 6,600 |
| Oct 2, 2025 | 5.61 | 5.92 | 5.61 | 5.92 | 5.92 | 3.86% | 11,600 |
| Oct 1, 2025 | 5.91 | 6.05 | 5.40 | 5.70 | 5.70 | -3.72% | 16,430 |
| Sep 30, 2025 | 5.99 | 6.14 | 5.91 | 5.92 | 5.92 | 0.34% | 6,102 |
| Sep 29, 2025 | 5.94 | 6.26 | 5.90 | 5.90 | 5.90 | -1.17% | 8,315 |
| Sep 26, 2025 | 5.85 | 6.06 | 5.78 | 5.97 | 5.97 | 1.19% | 7,133 |
| Sep 25, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -1.67% | 6,144 |
| Sep 24, 2025 | 6.65 | 6.65 | 5.66 | 6.00 | 6.00 | -9.50% | 18,139 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.49 | 6.63 | 6.63 | -5.69% | 10,694 |
| Sep 22, 2025 | 6.70 | 7.15 | 6.66 | 7.03 | 7.03 | 4.61% | 11,185 |
| Sep 19, 2025 | 6.60 | 6.76 | 6.50 | 6.72 | 6.72 | -1.18% | 12,899 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.20 | 6.80 | 6.80 | -1.45% | 8,672 |
| Sep 17, 2025 | 7.00 | 7.24 | 6.81 | 6.90 | 6.90 | -5.35% | 11,707 |
| Sep 16, 2025 | 6.96 | 7.29 | 6.48 | 7.29 | 7.29 | 8.16% | 29,282 |
| Sep 15, 2025 | 6.45 | 6.87 | 6.22 | 6.74 | 6.74 | 4.50% | 10,325 |
| Sep 12, 2025 | 6.02 | 6.45 | 6.02 | 6.45 | 6.45 | 7.86% | 11,179 |