The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
11.31
-1.33 (-10.52%)
At close: May 15, 2026, 4:00 PM EDT
11.57
+0.26 (2.30%)
After-hours: May 15, 2026, 7:43 PM EDT
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 12.47 | 12.47 | 10.70 | 11.31 | 11.31 | -10.52% | 145,223 |
| May 14, 2026 | 12.72 | 13.51 | 12.26 | 12.64 | 12.64 | 0.24% | 97,233 |
| May 13, 2026 | 13.02 | 13.92 | 12.38 | 12.61 | 12.61 | -2.63% | 65,713 |
| May 12, 2026 | 13.32 | 13.80 | 12.10 | 12.95 | 12.95 | 2.94% | 139,187 |
| May 11, 2026 | 13.75 | 13.75 | 11.76 | 12.58 | 12.58 | -7.57% | 196,051 |
| May 8, 2026 | 14.20 | 14.20 | 13.06 | 13.61 | 13.61 | -3.27% | 72,075 |
| May 7, 2026 | 14.01 | 14.53 | 13.50 | 14.07 | 14.07 | 1.15% | 41,297 |
| May 6, 2026 | 15.11 | 15.29 | 13.78 | 13.91 | 13.91 | -7.94% | 52,337 |
| May 5, 2026 | 13.68 | 15.26 | 13.68 | 15.11 | 15.11 | 10.45% | 60,041 |
| May 4, 2026 | 15.03 | 15.03 | 13.38 | 13.68 | 13.68 | -8.74% | 102,056 |
| May 1, 2026 | 15.19 | 16.87 | 14.00 | 14.99 | 14.99 | 0.20% | 114,823 |
| Apr 30, 2026 | 15.39 | 15.64 | 14.76 | 14.96 | 14.96 | -2.03% | 32,289 |
| Apr 29, 2026 | 15.99 | 16.68 | 15.00 | 15.27 | 15.27 | -4.86% | 76,266 |
| Apr 28, 2026 | 15.16 | 16.45 | 14.91 | 16.05 | 16.05 | 4.97% | 85,402 |
| Apr 27, 2026 | 15.66 | 16.48 | 14.85 | 15.29 | 15.29 | -1.29% | 118,911 |
| Apr 24, 2026 | 15.54 | 15.73 | 14.39 | 15.49 | 15.49 | 2.89% | 79,144 |
| Apr 23, 2026 | 14.38 | 15.46 | 14.08 | 15.06 | 15.06 | 4.48% | 83,971 |
| Apr 22, 2026 | 14.40 | 14.75 | 13.50 | 14.41 | 14.41 | 2.49% | 94,544 |
| Apr 21, 2026 | 12.52 | 14.33 | 12.47 | 14.06 | 14.06 | 12.57% | 120,570 |
| Apr 20, 2026 | 12.00 | 12.49 | 11.60 | 12.49 | 12.49 | 2.21% | 92,734 |
| Apr 17, 2026 | 11.11 | 12.52 | 11.03 | 12.22 | 12.22 | 11.19% | 116,857 |
| Apr 16, 2026 | 10.91 | 11.10 | 10.65 | 10.99 | 10.99 | -0.09% | 25,871 |
| Apr 15, 2026 | 11.02 | 11.58 | 10.81 | 11.00 | 11.00 | -1.08% | 43,051 |
| Apr 14, 2026 | 11.27 | 11.59 | 11.05 | 11.12 | 11.12 | -2.20% | 32,219 |
| Apr 13, 2026 | 10.13 | 11.49 | 10.00 | 11.37 | 11.37 | 10.82% | 64,777 |
| Apr 10, 2026 | 10.40 | 10.47 | 9.85 | 10.26 | 10.26 | -1.35% | 37,327 |
| Apr 9, 2026 | 10.25 | 10.54 | 10.00 | 10.40 | 10.40 | 3.79% | 59,092 |
| Apr 8, 2026 | 10.03 | 10.28 | 9.50 | 10.02 | 10.02 | 3.09% | 83,125 |
| Apr 7, 2026 | 11.34 | 11.56 | 9.71 | 9.72 | 9.72 | -16.13% | 129,637 |
| Apr 6, 2026 | 11.90 | 12.13 | 11.31 | 11.59 | 11.59 | -2.61% | 100,223 |
| Apr 2, 2026 | 11.33 | 12.00 | 11.30 | 11.90 | 11.90 | 3.30% | 145,903 |
| Apr 1, 2026 | 11.13 | 12.20 | 11.13 | 11.52 | 11.52 | 6.08% | 118,029 |
| Mar 31, 2026 | 11.26 | 11.29 | 10.40 | 10.86 | 10.86 | -2.69% | 58,792 |
| Mar 30, 2026 | 10.49 | 11.49 | 10.49 | 11.16 | 11.16 | 9.09% | 81,466 |
| Mar 27, 2026 | 11.70 | 11.70 | 9.80 | 10.23 | 10.23 | -11.27% | 105,966 |
| Mar 26, 2026 | 11.78 | 12.08 | 11.21 | 11.53 | 11.53 | -0.69% | 60,330 |
| Mar 25, 2026 | 11.28 | 12.35 | 11.26 | 11.61 | 11.61 | 3.38% | 68,160 |
| Mar 24, 2026 | 11.60 | 11.84 | 11.10 | 11.23 | 11.23 | -3.48% | 40,550 |
| Mar 23, 2026 | 11.18 | 12.39 | 10.46 | 11.64 | 11.64 | 4.26% | 129,013 |
| Mar 20, 2026 | 11.16 | 11.65 | 10.30 | 11.16 | 11.16 | 0.27% | 61,511 |
| Mar 19, 2026 | 11.51 | 11.69 | 10.73 | 11.13 | 11.13 | -4.87% | 60,418 |
| Mar 18, 2026 | 12.08 | 12.29 | 11.55 | 11.70 | 11.70 | -0.26% | 85,063 |
| Mar 17, 2026 | 11.96 | 12.65 | 11.32 | 11.73 | 11.73 | 5.11% | 166,333 |
| Mar 16, 2026 | 10.73 | 12.05 | 10.73 | 11.16 | 11.16 | 5.68% | 70,809 |
| Mar 13, 2026 | 11.00 | 11.44 | 10.56 | 10.56 | 10.56 | -1.68% | 53,025 |
| Mar 12, 2026 | 11.16 | 11.70 | 10.74 | 10.74 | 10.74 | -1.56% | 63,760 |
| Mar 11, 2026 | 10.00 | 11.50 | 9.78 | 10.91 | 10.91 | 30.97% | 257,545 |
| Mar 10, 2026 | 8.21 | 8.43 | 7.94 | 8.33 | 8.33 | 1.65% | 26,084 |
| Mar 9, 2026 | 8.19 | 8.25 | 7.80 | 8.20 | 8.20 | -0.91% | 23,403 |
| Mar 6, 2026 | 8.50 | 9.17 | 8.22 | 8.27 | 8.27 | -4.89% | 19,873 |