The Beachbody Company, Inc. Class A Common Stock (BODI) Historical Stock Data
10.05 ↓0.67 (-6.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BODI is up 1.17% a day on average. There have been 18 days where The Beachbody Company, Inc. Class A Common Stock closed green and 12 days where BODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10.70 | 10.05 | ↓$0.65 (-6.07%) | 10.02 | 10.78 | 39.57K |
| 2025-12-23 | 10.52 | 10.72 | ↑$0.20 (1.90%) | 10.52 | 11.28 | 29.30K |
| 2025-12-22 | 11.25 | 10.57 | ↓$0.68 (-6.04%) | 10.57 | 11.53 | 85.82K |
| 2025-12-19 | 11.87 | 11.30 | ↓$0.57 (-4.80%) | 11.06 | 12.33 | 125.64K |
| 2025-12-18 | 10.88 | 11.77 | ↑$0.89 (8.18%) | 10.82 | 12.20 | 67.85K |
| 2025-12-17 | 10.71 | 10.88 | ↑$0.17 (1.59%) | 10.69 | 11.47 | 41.67K |
| 2025-12-16 | 10.24 | 10.68 | ↑$0.44 (4.30%) | 10.24 | 11.00 | 34.78K |
| 2025-12-15 | 11.57 | 10.33 | ↓$1.24 (-10.72%) | 10.18 | 12.01 | 96.34K |
| 2025-12-12 | 11.97 | 11.58 | ↓$0.39 (-3.26%) | 11.58 | 12.33 | 57.75K |
| 2025-12-11 | 12.02 | 11.90 | ↓$0.12 (-1.00%) | 10.66 | 12.05 | 76.15K |
| 2025-12-10 | 11.72 | 12.09 | ↑$0.37 (3.16%) | 11.70 | 12.28 | 141.97K |
| 2025-12-09 | 11.77 | 11.78 | ↑$0.01 (0.08%) | 11.14 | 12.03 | 68.39K |
| 2025-12-05 | 10.18 | 11.14 | ↑$0.96 (9.43%) | 10.18 | 11.56 | 109.58K |
| 2025-12-04 | 10.16 | 10.30 | ↑$0.14 (1.38%) | 9.91 | 10.48 | 72.27K |
| 2025-12-03 | 9.62 | 10.13 | ↑$0.51 (5.25%) | 9.45 | 10.84 | 97.05K |
| 2025-12-02 | 10.03 | 9.52 | ↓$0.51 (-5.08%) | 9.48 | 10.60 | 130.73K |
| 2025-12-01 | 9.11 | 9.98 | ↑$0.87 (9.55%) | 8.96 | 10.01 | 150.16K |
| 2025-11-28 | 8.53 | 8.83 | ↑$0.30 (3.52%) | 8.53 | 9.09 | 31.84K |
| 2025-11-26 | 9.03 | 8.47 | ↓$0.56 (-6.20%) | 8.55 | 9.71 | 46.90K |
| 2025-11-25 | 9.60 | 9.00 | ↓$0.60 (-6.25%) | 8.67 | 10.03 | 162.38K |
| 2025-11-24 | 8.25 | 9.50 | ↑$1.25 (15.15%) | 8.18 | 10.99 | 331.38K |
| 2025-11-21 | 8.04 | 8.17 | ↑$0.13 (1.62%) | 7.54 | 8.27 | 79.89K |
| 2025-11-20 | 8.12 | 7.91 | ↓$0.21 (-2.65%) | 7.44 | 8.27 | 63.90K |
| 2025-11-19 | 8.11 | 8.14 | ↑$0.03 (0.37%) | 7.69 | 8.24 | 70.98K |
| 2025-11-18 | 7.60 | 8.04 | ↑$0.44 (5.79%) | 7.28 | 8.11 | 133.29K |
| 2025-11-17 | 6.70 | 7.56 | ↑$0.86 (12.84%) | 6.61 | 7.69 | 244.43K |
| 2025-11-14 | 6.31 | 6.27 | ↓$0.04 (-0.63%) | 6.12 | 6.90 | 142.98K |
| 2025-11-13 | 6.04 | 6.11 | ↑$0.07 (1.16%) | 5.84 | 6.47 | 149.97K |
| 2025-11-12 | 5.65 | 5.89 | ↑$0.24 (4.25%) | 5.52 | 6.29 | 327.73K |
| 2025-11-11 | 6.03 | 5.92 | ↓$0.11 (-1.82%) | 5.12 | 6.35 | 9.92M |
Create an account or log in to view more rows.
$BODI has just been halted from trading due to volatility.
$BODI time to short this
$BODI wow
$BODI has just been halted from trading.
$BODI bear trap dude
$BODI I hate this company.
$BODI watch this fly!!!!
$BODI the bulls in here
$BODI bear trap
$BODI lock and load