The Beachbody Company, Inc. (BODI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -11.1%
- 3M
- -22.7%
- YTD
- -4.0%
- 1Y
- +141.7%
- 3Y
- -27.3%
- 5Y
- -55.2%
Loading 10-year price history...
BODI Historical Performance
BODI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -77.4%
- 2022 annual price return
- -78.8%
- 2023 annual price return
- -68.5%
- 2024 annual price return
- -30.1%
- 2025 annual price return
- +68.2%
- 2026 annual price return
- -26.1%
BODI Stock Price Trajectory (2021–2026)
As of June 22, 2026, The Beachbody Company, Inc. (BODI) trades at $8.92, representing a +141.7% return over the past year. The stock has delivered a -98.2% total return over five years (-55.2% 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 -99.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers PTON (-7.2% 1Y), NFLX (-36.7% 1Y), and XPOF (-15.5% 1Y), BODI has outperformed the peer group average. Compare BODI vs PTON →
BODI Historical Price Data · from 2021
Rows 1–50 of 1,364| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 9.01 | 9.27 | 8.91 | 8.92 | 20K | -1.33% |
| 2026-06-18 | 8.28 | 9.04 | 8.00 | 9.04 | 42K | +8.92% |
| 2026-06-17 | 8.67 | 8.92 | 8.03 | 8.30 | 54K | -5.57% |
| 2026-06-16 | 9.40 | 9.40 | 8.62 | 8.79 | 33K | -4.77% |
| 2026-06-15 | 9.58 | 9.82 | 9.20 | 9.23 | 37K | -2.22% |
| 2026-06-12 | 9.40 | 9.80 | 9.20 | 9.44 | 21K | +2.50% |
| 2026-06-11 | 9.31 | 9.47 | 8.73 | 9.21 | 67K | -1.92% |
| 2026-06-10 | 10.03 | 10.03 | 9.36 | 9.39 | 13K | -2.90% |
| 2026-06-09 | 9.95 | 10.25 | 9.67 | 9.67 | 19K | -4.87% |
| 2026-06-08 | 9.98 | 10.32 | 9.82 | 10.16 | 32K | -0.15% |
| 2026-06-05 | 10.44 | 11.19 | 10.00 | 10.18 | 30K | -7.96% |
| 2026-06-04 | 11.31 | 11.44 | 10.97 | 11.06 | 31K | +1.65% |
| 2026-06-03 | 10.99 | 10.99 | 10.50 | 10.88 | 24K | -0.09% |
| 2026-06-02 | 11.01 | 11.34 | 10.80 | 10.89 | 33K | +0.83% |
| 2026-06-01 | 11.08 | 11.14 | 10.56 | 10.80 | 35K | -2.96% |
| 2026-05-29 | 10.91 | 11.49 | 10.36 | 11.13 | 64K | +4.12% |
| 2026-05-28 | 9.80 | 11.35 | 9.51 | 10.69 | 95K | +7.87% |
| 2026-05-27 | 10.26 | 10.50 | 9.78 | 9.91 | 41K | -3.32% |
| 2026-05-26 | 10.71 | 11.03 | 10.25 | 10.25 | 33K | -4.12% |
| 2026-05-22 | 10.91 | 11.15 | 10.27 | 10.69 | 42K | -2.11% |
| 2026-05-21 | 10.21 | 11.18 | 9.80 | 10.92 | 106K | +6.54% |
| 2026-05-20 | 10.41 | 10.56 | 10.07 | 10.25 | 48K | -1.54% |
| 2026-05-19 | 10.25 | 11.16 | 10.16 | 10.41 | 53K | +2.36% |
| 2026-05-18 | 11.00 | 11.30 | 10.12 | 10.17 | 118K | -10.08% |
| 2026-05-15 | 12.47 | 12.47 | 10.70 | 11.31 | 145K | -10.52% |
| 2026-05-14 | 12.72 | 13.51 | 12.26 | 12.64 | 97K | +0.24% |
| 2026-05-13 | 13.02 | 13.92 | 12.38 | 12.61 | 66K | -2.63% |
| 2026-05-12 | 13.39 | 13.39 | 12.20 | 12.95 | 132K | +1.33% |
| 2026-05-11 | 13.17 | 13.20 | 11.91 | 12.78 | 194K | -6.10% |
| 2026-05-08 | 14.20 | 14.20 | 13.06 | 13.61 | 72K | -3.27% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BODI — Frequently Asked Questions
Quick answers to the most common questions about buying BODI stock.
How has BODI stock performed recently?
BODI returned +141.7% over the past year, beating its 5-year annualized CAGR of -55.2%. The stock trades below 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 +141.7% 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.