The Beachbody Company, Inc.
BODINASDAQCommunication Services● Active
$10.00
$-0.18(-1.79%)
Market Cap$72341925
P/E Ratio—
52W High$16.87
52W Low$3.5
The Beachbody Company, Inc.（BODI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bodi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$675.00
Jun 29, 2021
-98.5% from here
5-Year Low5Y
$3.38
May 27, 2025
+192.9% from low
IPO Priceadj.
$523.50
Jan 15, 2021
-98.1% since IPO
1 Year Ago
$3.63
Jun 9, 2025
+172.8% 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 | $9.81 | $10.07 | $10.07 | 3K | -0.89% |
| 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 years2026-2.8%$10.36 → $10.07
-2.8%
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-31.6%
6Y Total Return-98.2%
6Y CAGR~-48.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat 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$19
Total Return-98.1%
CAGR~-54.8% / yr
Profit$-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.
关于价格历史与 OHLCV 数据
The Beachbody Company, Inc.（BODI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BODI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BODI 历史股价FMP 日线复权 OHLCV