The Beachbody Company, Inc.
BODINASDAQCommunication Services● Active
$10.09
$-0.09(-0.88%)
Market Cap$73008334
P/E Ratio—
52W High$16.87
52W Low$3.5
The Beachbody Company, Inc. (BODI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bodi · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$675.00
Jun 29, 2021
-98.5% from here
5-Year Low5Y
$3.38
May 27, 2025
+194.1% from low
IPO Priceadj.
$523.50
Jan 15, 2021
-98.1% since IPO
1 Year Ago
$3.63
Jun 9, 2025
+173.8% in 1Y
5 Years Ago
$519.50
Jun 8, 2021
-98.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BODI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.16 | $10.16 | $9.82 | $10.00 | $10.00 | 9K | -1.60% |
| Jun 5, 2026 | $10.96 | $11.19 | $10.00 | $10.18 | $10.18 | 30K | -7.12% |
| Jun 4, 2026 | $10.86 | $11.44 | $10.86 | $11.06 | $11.06 | 31K | +1.84% |
| Jun 3, 2026 | $10.78 | $10.98 | $10.50 | $10.88 | $10.88 | 24K | +0.93% |
| Jun 2, 2026 | $10.80 | $11.34 | $10.80 | $10.89 | $10.89 | 33K | +0.83% |
| Jun 1, 2026 | $11.08 | $11.15 | $10.55 | $10.80 | $10.80 | 35K | -2.53% |
| May 29, 2026 | $10.66 | $11.49 | $10.36 | $10.94 | $10.94 | 65K | +2.63% |
| May 28, 2026 | $9.80 | $11.35 | $9.51 | $10.69 | $10.69 | 96K | +9.08% |
| May 27, 2026 | $10.26 | $10.50 | $9.78 | $9.91 | $9.91 | 41K | -3.41% |
| May 26, 2026 | $10.71 | $11.03 | $10.25 | $10.25 | $10.25 | 35K | -4.30% |
| May 22, 2026 | $10.91 | $11.15 | $10.27 | $10.69 | $10.69 | 42K | -2.02% |
| May 21, 2026 | $10.17 | $11.22 | $9.78 | $10.92 | $10.92 | 106K | +7.37% |
| May 20, 2026 | $10.41 | $10.56 | $10.07 | $10.25 | $10.25 | 49K | -1.54% |
| May 19, 2026 | $10.25 | $11.16 | $10.16 | $10.41 | $10.41 | 53K | +1.56% |
| May 18, 2026 | $10.99 | $11.30 | $10.12 | $10.17 | $10.17 | 119K | -7.46% |
| May 15, 2026 | $12.47 | $12.47 | $10.70 | $11.31 | $11.31 | 145K | -9.30% |
| May 14, 2026 | $12.72 | $13.51 | $12.26 | $12.64 | $12.64 | 97K | -0.63% |
| May 13, 2026 | $13.02 | $13.92 | $12.38 | $12.61 | $12.61 | 66K | -3.15% |
| May 12, 2026 | $13.32 | $13.80 | $12.10 | $12.95 | $12.95 | 139K | -2.78% |
| May 11, 2026 | $13.75 | $13.75 | $11.76 | $12.58 | $12.58 | 196K | -8.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BODI
Jan 1 → Dec 31 · 6 years2026-3.5%$10.36 → $10.00
-3.5%
2025+64.7%$6.29 → $10.36
+64.7%
2024-25.6%$8.27 → $6.15
-25.6%
2023-69.5%$27.15 → $8.29
-69.5%
2022-78.0%$119.50 → $26.30
-78.0%
2021-78.6%$555.00 → $118.50
-78.6%
Best Year2025 · +64.7%
Worst Year2021 · -78.6%
Positive Years1 / 6
Avg Annual Return-31.8%
6Y Total Return-98.2%
6Y CAGR~-48.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in BODI?
If you invested $1,000 in BODI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19
Total Return-98.1%
CAGR~-54.7% / yr
Profit$-981
Based on Jan 15, 2021 · $523.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
The Beachbody Company, Inc. (BODI) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.94. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BODI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BODI historical stock pricesFMP EOD datasplit-adjusted OHLCV