The Beachbody Company, Inc. (BODI)
NASDAQ: BODI · Real-Time Price · USD
11.30
-0.47 (-3.99%)
Dec 19, 2025, 4:00 PM EST - Market closed
The Beachbody Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.30 | 11.56 | 10.18 | 11.14 | 11.14 | 8.16% | 113,833 |
| Dec 4, 2025 | 10.16 | 10.48 | 9.91 | 10.30 | 10.30 | 1.73% | 72,277 |
| Dec 3, 2025 | 9.62 | 10.84 | 9.45 | 10.13 | 10.13 | 6.36% | 97,051 |
| Dec 2, 2025 | 10.03 | 10.60 | 9.48 | 9.52 | 9.52 | -4.61% | 130,790 |
| Dec 1, 2025 | 9.11 | 10.01 | 8.96 | 9.98 | 9.98 | 13.02% | 150,389 |
| Nov 28, 2025 | 8.53 | 9.09 | 8.53 | 8.83 | 8.83 | 4.25% | 31,838 |
| Nov 26, 2025 | 9.03 | 9.71 | 8.46 | 8.47 | 8.47 | -5.89% | 47,041 |
| Nov 25, 2025 | 9.60 | 10.03 | 8.67 | 9.00 | 9.00 | -5.26% | 162,500 |
| Nov 24, 2025 | 8.25 | 10.99 | 8.18 | 9.50 | 9.50 | 16.28% | 331,564 |
| Nov 21, 2025 | 8.04 | 8.27 | 7.55 | 8.17 | 8.17 | 3.35% | 79,899 |
| Nov 20, 2025 | 8.12 | 8.27 | 7.44 | 7.91 | 7.91 | -2.89% | 65,703 |
| 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 |