The Beachbody Company, Inc. (BODI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BODI Stock Price Trajectory (2021–2026)
As of March 3, 2026, The Beachbody Company, Inc. (BODI) trades at $6.96, representing a -11.6% return over the past year. The stock has delivered a -59.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $910.00 on February 22, 2021. From this peak, BODI has corrected -99.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers JOYY (+27.5% 1Y), RDDT (-9.9% 1Y), and DJT (-55.6% 1Y), BODI has underperformed the peer group average. Compare BODI vs JOYY →
Historical Price Data
Showing 30 of 1,286 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 7.49 | 7.49 | 6.82 | 6.96 | 6 | -6.45% |
| 2026-02-26 | 7.28 | 7.68 | 7.28 | 7.44 | 7 | +0.27% |
| 2026-02-25 | 7.38 | 7.64 | 7.13 | 7.42 | 7 | +1.92% |
| 2026-02-24 | 7.52 | 7.87 | 7.24 | 7.28 | 7 | -5.45% |
| 2026-02-23 | 7.80 | 8.00 | 7.03 | 7.70 | 7 | -3.87% |
| 2026-02-20 | 8.12 | 8.59 | 8.01 | 8.01 | 8 | -3.49% |
| 2026-02-19 | 8.68 | 8.70 | 7.84 | 8.30 | 41K | -6.00% |
| 2026-02-18 | 8.66 | 9.02 | 8.66 | 8.83 | 13K | -5.46% |
| 2026-02-17 | 9.25 | 9.34 | 8.96 | 9.34 | 1K | +5.42% |
| 2026-02-13 | 9.25 | 9.40 | 8.83 | 8.86 | 15K | -3.59% |
| 2026-02-12 | 9.54 | 9.67 | 8.95 | 9.19 | 19K | -5.11% |
| 2026-02-11 | 9.81 | 9.89 | 9.46 | 9.69 | 24K | -1.17% |
| 2026-02-10 | 10.02 | 10.15 | 9.79 | 9.80 | 32K | -1.90% |
| 2026-02-09 | 10.52 | 10.58 | 9.65 | 9.99 | 81K | -7.84% |
| 2026-02-06 | 10.69 | 11.16 | 10.65 | 10.84 | 49K | +1.59% |
| 2026-02-05 | 10.97 | 11.36 | 10.49 | 10.67 | 43K | -4.13% |
| 2026-02-04 | 11.44 | 11.92 | 10.67 | 11.13 | 41K | -4.46% |
| 2026-02-03 | 12.22 | 12.62 | 11.00 | 11.65 | 46K | -5.36% |
| 2026-02-02 | 11.41 | 12.66 | 11.38 | 12.31 | 121K | +8.17% |
| 2026-01-30 | 11.45 | 11.54 | 11.29 | 11.38 | 22K | -1.47% |
| 2026-01-29 | 11.54 | 11.86 | 10.98 | 11.55 | 56K | +0.26% |
| 2026-01-28 | 11.20 | 11.90 | 11.02 | 11.52 | 31K | +3.69% |
| 2026-01-27 | 10.25 | 11.18 | 10.25 | 11.11 | 24K | +7.92% |
| 2026-01-26 | 10.48 | 10.65 | 10.03 | 10.29 | 50K | -4.23% |
| 2026-01-24 | 10.66 | 10.97 | 10.04 | 10.75 | 33K | 0.00% |
| 2026-01-23 | 10.66 | 10.97 | 10.04 | 10.75 | 33K | +1.13% |
| 2026-01-22 | 9.87 | 10.74 | 9.87 | 10.63 | 15K | +9.59% |
| 2026-01-21 | 9.48 | 10.07 | 9.34 | 9.70 | 44K | +2.32% |
| 2026-01-20 | 9.65 | 10.37 | 9.30 | 9.48 | 97K | -2.27% |
| 2026-01-16 | 10.35 | 10.35 | 9.62 | 9.70 | 83K | -6.73% |
See BODI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BODI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BODI vs NFLX
See how BODI stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has BODI stock performed recently?
BODI declined -11.6% over the past year, below its 5-year annualized CAGR of -59.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BODI's all-time high price?
The Beachbody Company, Inc. reached $910.00 on 2021-02-22. The 52-week high is $12.66. Current 1-year return of -11.6% places the stock further from 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.