The Beachbody Company, Inc. (BODI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BODI Historical Performance
Short-Term Returns
BODI Stock Price Trajectory (2021–2026)
As of May 8, 2026, The Beachbody Company, Inc. (BODI) trades at $14.07, representing a +186.6% return over the past year. The stock has delivered a -97.2% total return over five years (-51.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $910.00 on February 22, 2021. From this peak, BODI has corrected -98.5%, currently trading 65% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers PTON (-18.9% 1Y), NFLX (-23.6% 1Y), and XPOF (-22.6% 1Y), BODI has outperformed the peer group average. Compare BODI vs PTON →
BODI Historical Price Data (2025–2026)
Showing 30 of 1,334 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.01 | 14.53 | 13.50 | 14.07 | 40K | +1.15% |
| 2026-05-06 | 15.11 | 15.29 | 13.79 | 13.91 | 51K | -7.94% |
| 2026-05-05 | 13.68 | 15.26 | 13.68 | 15.11 | 59K | +10.45% |
| 2026-05-04 | 15.03 | 15.03 | 13.31 | 13.68 | 42K | -8.74% |
| 2026-05-01 | 15.19 | 16.79 | 14.28 | 14.99 | 115K | +0.20% |
| 2026-04-30 | 15.39 | 15.63 | 14.76 | 14.96 | 32K | -2.03% |
| 2026-04-29 | 15.99 | 16.59 | 15.00 | 15.27 | 73K | -4.86% |
| 2026-04-28 | 15.04 | 16.45 | 14.91 | 16.05 | 85K | +4.97% |
| 2026-04-27 | 15.86 | 16.48 | 15.11 | 15.29 | 119K | -1.29% |
| 2026-04-24 | 15.54 | 15.62 | 14.73 | 15.49 | 78K | +2.89% |
| 2026-04-23 | 14.38 | 15.46 | 14.08 | 15.05 | 82K | +4.48% |
| 2026-04-22 | 14.00 | 14.69 | 13.50 | 14.41 | 91K | +2.49% |
| 2026-04-21 | 12.52 | 14.32 | 12.47 | 14.06 | 118K | +12.57% |
| 2026-04-20 | 12.00 | 12.49 | 11.65 | 12.49 | 93K | +2.21% |
| 2026-04-17 | 11.11 | 12.50 | 11.03 | 12.22 | 117K | +11.19% |
| 2026-04-16 | 10.91 | 11.10 | 10.65 | 10.99 | 25K | -0.09% |
| 2026-04-15 | 11.02 | 11.58 | 10.81 | 11.00 | 43K | -1.08% |
| 2026-04-14 | 11.27 | 11.59 | 11.05 | 11.12 | 32K | -2.20% |
| 2026-04-13 | 10.13 | 11.49 | 10.00 | 11.37 | 64K | +10.82% |
| 2026-04-10 | 10.40 | 10.47 | 9.85 | 10.26 | 37K | -1.35% |
| 2026-04-09 | 10.25 | 10.54 | 9.90 | 10.40 | 59K | +3.79% |
| 2026-04-08 | 10.03 | 10.28 | 9.51 | 10.02 | 83K | +3.09% |
| 2026-04-07 | 11.34 | 11.56 | 9.72 | 9.72 | 129K | -16.13% |
| 2026-04-06 | 12.06 | 12.13 | 11.31 | 11.59 | 100K | -2.61% |
| 2026-04-02 | 11.33 | 11.92 | 11.30 | 11.90 | 145K | +5.22% |
| 2026-04-01 | 11.13 | 12.20 | 11.13 | 11.31 | 115K | +4.14% |
| 2026-03-31 | 11.26 | 11.29 | 10.40 | 10.86 | 59K | -2.69% |
| 2026-03-30 | 10.49 | 11.49 | 10.49 | 11.16 | 81K | +9.09% |
| 2026-03-27 | 11.70 | 11.70 | 9.80 | 10.23 | 106K | -11.27% |
| 2026-03-26 | 11.78 | 12.08 | 11.21 | 11.53 | 60K | -0.69% |
See BODI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BODI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BODI vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonBODI — Frequently Asked Questions
Quick answers to the most common questions about buying BODI stock.
How has BODI stock performed recently?
BODI returned +186.6% over the past year, beating its 5-year annualized CAGR of -51.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BODI's all-time high price?
The Beachbody Company, Inc. reached $910.00 on 2021-02-22. The 52-week high is $16.79. Current 1-year return of +186.6% places the stock closer to historical peaks.
Where can I download BODI historical price data?
This page provides BODI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.