The Beachbody Company, Inc. - BODI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	8.09	8.68	8.68	8.85	7.53	25,235
March 02, 2026	6.78	8.01	8.01	8.42	6.77	61,430
February 27, 2026	7.28	6.96	6.96	7.45	6.82	17,563
February 26, 2026	7.28	7.44	7.44	7.68	7.28	6,100
February 25, 2026	7.41	7.42	7.42	7.64	7.14	11,000
February 24, 2026	7.6	7.28	7.28	7.87	7.08	25,500
February 23, 2026	8	7.7	7.7	8.09	7.03	72,732
February 20, 2026	8.12	8.01	8.01	8.59	7.96	14,300
February 19, 2026	8.68	8.3	8.3	8.7	7.84	41,600
February 18, 2026	8.46	8.83	8.83	9.02	8.46	13,500
February 17, 2026	8.96	8.6	8.6	9.01	8.28	26,329
February 13, 2026	9.25	8.86	8.86	9.4	8.83	15,000
February 12, 2026	9.54	9.19	9.19	9.67	8.95	18,700
February 11, 2026	9.81	9.69	9.69	9.89	9.46	23,800
February 10, 2026	10.02	9.8	9.8	10.15	9.79	32,000
February 09, 2026	10.52	9.99	9.99	10.58	9.65	81,144
February 06, 2026	10.69	10.84	10.84	11.16	10.65	49,100
February 05, 2026	10.97	10.67	10.67	11.36	10.49	43,000
February 04, 2026	11.44	11.13	11.13	11.92	10.67	41,000
February 03, 2026	12.22	11.65	11.65	12.62	11	46,414
February 02, 2026	11.41	12.31	12.31	12.66	11.38	120,500
January 30, 2026	11.45	11.38	11.38	11.54	11.29	21,603
January 29, 2026	11.54	11.55	11.55	11.86	10.98	55,900
January 28, 2026	11.2	11.52	11.52	11.9	11.02	30,909
January 27, 2026	10.25	11.11	11.11	11.18	10.25	23,900
January 26, 2026	10.48	10.3	10.3	10.65	10.03	49,718
January 23, 2026	10.66	10.75	10.75	10.97	10.04	32,875
January 22, 2026	9.87	10.63	10.63	10.74	9.87	15,000
January 21, 2026	9.48	9.7	9.7	10.07	9.34	43,723
January 20, 2026	9.65	9.48	9.48	10.37	9.3	96,905
January 16, 2026	10.35	9.7	9.7	10.35	9.62	83,200
January 15, 2026	10.2	10.4	10.4	10.72	10.01	55,144
January 14, 2026	9.97	10.19	10.19	10.39	9.9	48,600
January 13, 2026	10.48	9.93	9.93	10.57	9.91	40,308
January 12, 2026	9.82	10.59	10.59	10.75	9.76	68,426
January 09, 2026	9.81	9.68	9.68	10.11	9.61	23,700
January 08, 2026	10.25	9.87	9.87	10.53	9.87	17,500
January 07, 2026	10.33	10.19	10.19	10.76	10.15	42,502
January 06, 2026	10.32	10.28	10.28	10.65	10.21	18,424
January 05, 2026	9.46	10.29	10.29	10.86	9.46	71,000
January 02, 2026	10.51	9.42	9.42	10.62	9.28	38,889
December 31, 2025	10.24	10.36	10.36	10.53	10.19	34,834
December 30, 2025	9.8	10.29	10.29	10.81	9.42	63,874
December 29, 2025	9.92	9.94	9.94	10.12	8.98	120,500
December 26, 2025	10.7	10.05	10.05	10.78	10.02	39,600
December 24, 2025	10.71	10.81	10.81	11.16	10.62	11,900
December 23, 2025	10.52	10.72	10.72	11.28	10.52	29,309
December 22, 2025	11.25	10.57	10.57	11.53	10.57	85,847
December 19, 2025	11.87	11.3	11.3	12.33	11.06	125,700
December 18, 2025	10.88	11.77	11.77	12.2	10.82	67,800
December 17, 2025	10.69	10.88	10.88	11.47	10.69	41,601
December 16, 2025	10.24	10.68	10.68	11	10.24	34,090
December 15, 2025	11.57	10.33	10.33	12.01	10.18	96,303
December 12, 2025	11.97	11.58	11.58	12.33	11.58	57,747
December 11, 2025	12.02	11.9	11.9	12.05	10.66	76,051
December 10, 2025	11.72	12.09	12.09	12.28	11.7	141,969
December 09, 2025	11.77	11.78	11.78	12.03	11.14	68,400
December 08, 2025	11.3	11.88	11.88	12.22	11.3	123,718
December 05, 2025	10.3	11.14	11.14	11.56	10.18	111,200
December 04, 2025	10.16	10.3	10.3	10.48	9.91	72,300

The Beachbody Company, Inc. (BODI) NASDAQ