The Beachbody Company, Inc. (BODY) NYSE
8.14
-0.17(-2.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BODY Historical Return
If you invested $1000 in The Beachbody Company, Inc. (BODY) since IPO date, it would be worth $15.55 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $16.26. This corresponds to total returns of -98.45%, -98.37%, respectively, with annualized returns of -53.87%, -56.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BODY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2024 | 9.48 | 9.6 | 9.6 | 9.76 | 9.43 | 9,368 |
| March 27, 2024 | 9.25 | 9.7 | 9.7 | 9.81 | 9.01 | 15,051 |
| March 26, 2024 | 9.08 | 9.28 | 9.28 | 9.39 | 9.07 | 6,590 |
| March 25, 2024 | 8.9 | 9.14 | 9.14 | 9.28 | 8.64 | 13,882 |
| March 22, 2024 | 9.28 | 9.18 | 9.18 | 9.29 | 8.86 | 10,030 |
| March 21, 2024 | 9.03 | 9.6 | 9.6 | 9.75 | 9.03 | 33,813 |
| March 20, 2024 | 8.37 | 9 | 9 | 9.1 | 8.37 | 20,619 |
| March 19, 2024 | 8.11 | 8.27 | 8.27 | 8.64 | 8.1 | 14,161 |
| March 18, 2024 | 8.54 | 8.32 | 8.32 | 8.7 | 8.27 | 10,244 |
| March 15, 2024 | 8.62 | 8.54 | 8.54 | 9.5 | 8 | 40,532 |
| March 14, 2024 | 9.53 | 8.97 | 8.97 | 9.91 | 8.84 | 64,487 |
| March 13, 2024 | 10.04 | 9.77 | 9.77 | 10.39 | 9.51 | 17,952 |
| March 12, 2024 | 10.92 | 10.37 | 10.37 | 11.31 | 10.21 | 98,339 |
| March 11, 2024 | 9.47 | 9.09 | 9.09 | 9.5 | 8.17 | 27,853 |
| March 08, 2024 | 9.47 | 9.34 | 9.34 | 9.53 | 9.3 | 9,305 |
| March 07, 2024 | 8.72 | 9.48 | 9.48 | 10.41 | 8.38 | 35,547 |
| March 06, 2024 | 8.11 | 8.74 | 8.74 | 9 | 8.11 | 22,011 |
| March 05, 2024 | 7.74 | 8.06 | 8.06 | 8.16 | 6.93 | 18,127 |
| March 04, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| March 01, 2024 | 8.73 | 8.14 | 8.14 | 8.73 | 8.04 | 18,086 |
| February 29, 2024 | 8.25 | 8.31 | 8.31 | 8.78 | 8.25 | 10,746 |
| February 28, 2024 | 8.64 | 8.37 | 8.37 | 8.64 | 7.9 | 18,797 |
| February 27, 2024 | 9 | 8.75 | 8.75 | 9.18 | 8.63 | 17,385 |
| February 26, 2024 | 8.7 | 9 | 9 | 9.09 | 8.61 | 21,576 |
| February 23, 2024 | 8.3 | 8.98 | 8.98 | 9.04 | 7.8 | 41,181 |
| February 22, 2024 | 8.08 | 8.29 | 8.29 | 8.6 | 8.08 | 19,632 |
| February 21, 2024 | 8.6 | 8.28 | 8.28 | 8.6 | 8 | 25,888 |
| February 20, 2024 | 8.99 | 8.57 | 8.57 | 9 | 8.5 | 11,920 |
| February 16, 2024 | 9.37 | 9.02 | 9.02 | 9.37 | 8.98 | 9,433 |
| February 15, 2024 | 10 | 9.28 | 9.28 | 10 | 8.9 | 15,886 |
| February 14, 2024 | 9.26 | 10.05 | 10.05 | 10.13 | 9.1 | 12,865 |
| February 13, 2024 | 9.39 | 9.37 | 9.37 | 10.04 | 9.01 | 40,281 |
| February 12, 2024 | 9.2 | 9.6 | 9.6 | 10.16 | 9.2 | 17,467 |
| February 09, 2024 | 10.07 | 9.39 | 9.39 | 10.52 | 9.36 | 19,025 |
| February 08, 2024 | 11.05 | 10.28 | 10.28 | 11.05 | 10.16 | 13,398 |
| February 07, 2024 | 10.91 | 11.01 | 11.01 | 11.33 | 10.83 | 7,725 |
| February 06, 2024 | 10.84 | 10.95 | 10.95 | 11.07 | 10.68 | 6,101 |
| February 05, 2024 | 10.75 | 10.71 | 10.71 | 11.19 | 10.27 | 47,828 |
| February 02, 2024 | 10.94 | 10.84 | 10.84 | 12.13 | 10.51 | 29,448 |
| February 01, 2024 | 10.62 | 11.17 | 11.17 | 11.17 | 10.16 | 26,887 |
| January 31, 2024 | 10.09 | 10.61 | 10.61 | 10.7 | 9.85 | 39,531 |
| January 30, 2024 | 9.75 | 10.07 | 10.07 | 10.63 | 9.75 | 34,945 |
| January 29, 2024 | 9.05 | 9.85 | 9.85 | 10.04 | 8.9 | 41,917 |
| January 26, 2024 | 8.97 | 9.16 | 9.16 | 9.45 | 8.51 | 35,863 |
| January 25, 2024 | 9.03 | 8.81 | 8.81 | 9.07 | 8.2 | 58,740 |
| January 24, 2024 | 8.8 | 9.05 | 9.05 | 9.43 | 8.8 | 34,138 |
| January 23, 2024 | 8.25 | 8.65 | 8.65 | 8.68 | 8.25 | 11,969 |
| January 22, 2024 | 8.43 | 8.25 | 8.25 | 8.88 | 8.21 | 13,276 |
| January 19, 2024 | 8.23 | 8.43 | 8.43 | 8.97 | 8.23 | 49,944 |
| January 18, 2024 | 9.48 | 8.23 | 8.23 | 9.49 | 8 | 41,511 |
| January 17, 2024 | 9.71 | 9.4 | 9.4 | 9.73 | 9.15 | 11,921 |
| January 16, 2024 | 9.89 | 9.64 | 9.64 | 9.89 | 9.32 | 18,656 |
| January 12, 2024 | 10.18 | 9.83 | 9.83 | 10.52 | 9.69 | 37,800 |
| January 11, 2024 | 12.01 | 10.32 | 10.32 | 12.01 | 10.01 | 43,377 |
| January 10, 2024 | 12.9 | 12.06 | 12.06 | 12.9 | 11.88 | 21,445 |
| January 09, 2024 | 11.77 | 13 | 13 | 13.45 | 11.77 | 56,606 |
| January 08, 2024 | 11.27 | 12.04 | 12.04 | 12.09 | 10.99 | 24,183 |
| January 05, 2024 | 10.8 | 11.25 | 11.25 | 11.59 | 10.6 | 44,965 |
| January 04, 2024 | 9.53 | 10.55 | 10.55 | 10.81 | 8.94 | 48,613 |
| January 03, 2024 | 8.61 | 9.42 | 9.42 | 9.73 | 8.43 | 49,421 |
