Beachbody Stock Price History
NASDAQ: BODIConsumer DiscretionaryOther Consumer ServicesUSD
4.71+0.11 (+2.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BODI price history at a glance
The price history for Beachbody (BODI) on this page begins on January 11, 2021, when the stock closed at $523.50; it most recently closed at $4.71 on October 5, 2026. The highest price in this record is $910.00, reached on February 22, 2021; the latest close is 99.5% below that peak. Across the 4 complete calendar years in the table, BODI finished higher in 1 and lower in 3. Its best year was 2025 (+43.2%) and its worst was 2022 (-77.8%).
Over roughly 6 years the share price changed -99.1%, a -56.0% compound annual price return (excluding dividends). In the last 12 months alone, BODI has lost 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $910.00
- Date of high
- Feb 22, 2021
- Low since 2021
- $3.38
- Date of low
- May 26, 2025
- 52-week high
- $16.87
- 52-week low
- $4.05
- Last close
- $4.71
BODI returns
1 week
-4.27%
1 month
-15.44%
3 months
-57.80%
6 months
-54.09%
Year to date
-54.54%
1 year
-18.23%
3 years
-68.60%
5 years
-98.22%
BODI price return, excluding dividends.
BODI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.71 | -50.00% |
| 2025 | 9.42 | +43.16% |
| 2024 | 6.58 | -20.63% |
| 2023 | 8.29 | -68.48% |
| 2022 | 26.30 | -77.81% |
| 2021* | 118.50 | -77.36% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BODI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.80 | 4.92 | 4.64 | 4.71 | +2.39% | |
| 4.86 | 4.86 | 4.43 | 4.60 | -5.54% | |
| 4.88 | 4.97 | 4.87 | 4.87 | -1.42% | |
| 4.88 | 5.04 | 4.85 | 4.94 | +2.49% | |
| 4.90 | 5.10 | 4.80 | 4.82 | -2.03% | |
| 4.92 | 5.11 | 4.82 | 4.92 | +3.58% | |
| 4.77 | 4.93 | 4.65 | 4.75 | +0.85% | |
| 4.71 | 4.77 | 4.70 | 4.71 | 0.00% | |
| 4.81 | 4.81 | 4.65 | 4.71 | -0.53% | |
| 4.60 | 5.07 | 4.59 | 4.74 | +3.84% | |
| 4.81 | 4.85 | 4.54 | 4.56 | -5.00% | |
| 4.90 | 4.99 | 4.80 | 4.80 | -2.04% | |
| 5.00 | 5.23 | 4.90 | 4.90 | -1.61% | |
| 5.00 | 5.07 | 4.98 | 4.98 | -0.20% | |
| 5.00 | 5.18 | 4.92 | 4.99 | +1.11% | |
| 4.90 | 5.04 | 4.87 | 4.94 | -0.10% | |
| 5.27 | 5.27 | 4.90 | 4.94 | -1.59% | |
| 4.96 | 5.12 | 4.85 | 5.02 | +1.21% | |
| 5.31 | 5.40 | 4.92 | 4.96 | -4.06% | |
| 5.24 | 5.52 | 5.16 | 5.17 | -1.15% | |
| 5.58 | 5.62 | 5.12 | 5.23 | -5.77% | |
| 5.53 | 5.65 | 5.53 | 5.55 | -0.36% | |
| 5.66 | 5.96 | 5.57 | 5.57 | -2.28% | |
| 5.72 | 6.00 | 5.66 | 5.70 | -0.78% | |
| 5.80 | 5.87 | 5.69 | 5.75 | -0.43% | |
| 5.85 | 6.06 | 5.65 | 5.77 | -1.03% | |
| 5.69 | 5.94 | 5.69 | 5.83 | +2.46% | |
| 5.75 | 5.86 | 5.64 | 5.69 | -2.74% | |
| 5.93 | 6.01 | 5.51 | 5.85 | +0.17% | |
| 5.99 | 6.08 | 5.79 | 5.84 | -2.50% | |
| 6.18 | 6.20 | 5.95 | 5.99 | -2.44% | |
| 6.16 | 6.27 | 6.11 | 6.14 | -0.16% | |
| 6.12 | 6.48 | 6.10 | 6.15 | +0.99% | |
| 6.24 | 6.29 | 6.06 | 6.09 | -4.40% | |
| 6.59 | 6.75 | 6.32 | 6.37 | -2.00% | |
| 6.43 | 6.50 | 6.02 | 6.50 | +1.40% | |
| 6.17 | 6.48 | 6.00 | 6.41 | +4.57% | |
| 6.32 | 6.45 | 6.00 | 6.13 | -4.22% | |
| 7.03 | 7.03 | 6.37 | 6.40 | -8.96% | |
| 6.54 | 7.15 | 6.44 | 7.03 | +7.66% | |
| 6.49 | 6.59 | 6.23 | 6.53 | +2.03% | |
| 6.51 | 7.00 | 6.25 | 6.40 | +1.75% | |
| 8.93 | 9.14 | 5.87 | 6.29 | -38.45% | |
| 10.25 | 10.54 | 10.04 | 10.22 | -1.06% | |
| 10.09 | 10.50 | 10.06 | 10.33 | +3.40% | |
| 11.00 | 11.00 | 9.99 | 9.99 | -8.68% | |
| 10.93 | 11.19 | 10.69 | 10.94 | +1.34% | |
| 9.99 | 10.88 | 9.99 | 10.80 | +7.73% | |
| 9.91 | 10.13 | 9.80 | 10.02 | +2.77% | |
| 9.86 | 10.04 | 9.75 | 9.75 | -2.40% | |
| 9.92 | 10.06 | 9.74 | 9.99 | +0.71% | |
| 10.80 | 10.84 | 9.71 | 9.92 | -8.32% | |
| 10.82 | 10.96 | 10.73 | 10.82 | -0.92% | |
| 11.01 | 11.40 | 10.74 | 10.92 | +0.18% | |
| 10.66 | 11.00 | 10.64 | 10.90 | +1.68% | |
| 10.20 | 10.85 | 10.05 | 10.72 | +2.29% | |
| 10.95 | 10.95 | 10.31 | 10.48 | -4.81% | |
| 10.56 | 11.20 | 10.52 | 11.01 | +3.28% | |
| 10.34 | 10.80 | 10.26 | 10.66 | +2.80% | |
| 10.98 | 11.00 | 10.05 | 10.37 | -7.16% | |
| 11.11 | 11.43 | 10.90 | 11.17 | +0.63% | |
| 11.26 | 11.82 | 10.97 | 11.10 | -0.54% | |
| 11.12 | 11.55 | 11.11 | 11.16 | -0.04% | |
| 11.16 | 11.27 | 10.83 | 11.17 | +0.04% | |
| 11.35 | 11.75 | 11.02 | 11.16 | -0.71% | |
| 10.60 | 11.40 | 10.32 | 11.24 | +6.54% | |
| 9.90 | 10.68 | 9.90 | 10.55 | +5.08% | |
| 10.22 | 10.24 | 9.94 | 10.04 | -0.89% | |
| 10.87 | 11.11 | 9.66 | 10.13 | -6.12% | |
| 10.26 | 10.82 | 10.14 | 10.79 | +6.73% | |
| 10.22 | 10.52 | 10.03 | 10.11 | -1.08% | |
| 10.16 | 10.30 | 9.81 | 10.22 | -0.29% | |
| 10.09 | 10.37 | 10.09 | 10.25 | +1.28% | |
| 9.75 | 10.49 | 9.48 | 10.12 | +5.09% | |
| 9.71 | 10.42 | 9.50 | 9.63 | -0.62% | |
| 9.44 | 10.08 | 9.44 | 9.69 | +2.22% | |
| 8.78 | 9.48 | 8.78 | 9.48 | +6.28% | |
| 8.99 | 9.27 | 8.76 | 8.92 | +1.83% | |
| 8.56 | 9.08 | 8.00 | 8.76 | +5.54% | |
| 8.67 | 8.92 | 8.20 | 8.30 | -5.57% | |
| 9.35 | 9.40 | 8.67 | 8.79 | -4.77% | |
| 9.58 | 9.85 | 9.05 | 9.23 | -2.22% | |
| 9.40 | 9.80 | 9.20 | 9.44 | +1.02% | |
| 9.31 | 9.47 | 8.73 | 9.35 | -0.48% | |
| 9.77 | 10.00 | 9.35 | 9.39 | -2.90% | |
| 9.93 | 10.25 | 9.67 | 9.67 | -1.93% | |
| 10.16 | 10.33 | 9.82 | 9.86 | -3.14% | |
| 10.96 | 11.19 | 10.00 | 10.18 | -7.96% | |
| 10.86 | 11.44 | 10.86 | 11.06 | +1.65% | |
| 10.78 | 10.98 | 10.50 | 10.88 | -0.09% | |
| 10.80 | 11.34 | 10.80 | 10.89 | +0.83% | |
| 11.08 | 11.15 | 10.55 | 10.80 | -1.28% | |
| 10.66 | 11.49 | 10.36 | 10.94 | +2.34% | |
| 9.80 | 11.35 | 9.51 | 10.69 | +7.87% | |
| 10.26 | 10.50 | 9.78 | 9.91 | -3.32% | |
| 10.71 | 11.03 | 10.25 | 10.25 | -4.12% | |
| 10.91 | 11.15 | 10.27 | 10.69 | -2.11% | |
| 10.17 | 11.22 | 9.78 | 10.92 | +6.54% | |
| 10.41 | 10.56 | 10.07 | 10.25 | -1.54% | |
| 10.25 | 11.16 | 10.16 | 10.41 | +2.36% | |
| 10.99 | 11.30 | 10.12 | 10.17 | -10.08% | |
| 12.47 | 12.47 | 10.70 | 11.31 | -10.52% | |
| 12.72 | 13.51 | 12.26 | 12.64 | +0.24% | |
| 13.02 | 13.92 | 12.38 | 12.61 | -2.63% | |
| 13.32 | 13.80 | 12.10 | 12.95 | +2.94% | |
| 13.75 | 13.75 | 11.76 | 12.58 | -7.57% | |
| 14.20 | 14.20 | 13.06 | 13.61 | -3.27% | |
| 14.01 | 14.53 | 13.50 | 14.07 | +1.15% | |
| 15.11 | 15.29 | 13.78 | 13.91 | -7.94% | |
| 13.68 | 15.26 | 13.68 | 15.11 | +10.45% | |
| 15.03 | 15.03 | 13.38 | 13.68 | -8.74% | |
| 15.19 | 16.87 | 14.00 | 14.99 | +0.20% | |
| 15.39 | 15.64 | 14.76 | 14.96 | -2.03% | |
| 15.99 | 16.68 | 15.00 | 15.27 | -4.86% | |
| 15.16 | 16.45 | 14.91 | 16.05 | +4.97% | |
| 15.66 | 16.48 | 14.85 | 15.29 | -1.29% | |
| 15.54 | 15.73 | 14.39 | 15.49 | +2.89% | |
| 14.38 | 15.46 | 14.08 | 15.06 | +4.48% | |
| 14.40 | 14.75 | 13.50 | 14.41 | +2.49% | |
| 12.52 | 14.33 | 12.47 | 14.06 | +12.57% | |
| 12.00 | 12.49 | 11.60 | 12.49 | +2.21% | |
| 11.11 | 12.52 | 11.03 | 12.22 | +11.19% | |
| 10.91 | 11.10 | 10.65 | 10.99 | -0.09% | |
| 11.02 | 11.58 | 10.81 | 11.00 | -1.08% | |
| 11.27 | 11.59 | 11.05 | 11.12 | -2.20% | |
| 10.13 | 11.49 | 10.00 | 11.37 | +10.82% | |
| 10.40 | 10.47 | 9.85 | 10.26 | -1.35% | |
| 10.25 | 10.54 | 10.00 | 10.40 | +3.79% | |
| 10.03 | 10.28 | 9.50 | 10.02 | +3.09% | |
| 11.34 | 11.56 | 9.71 | 9.72 | -16.13% | |
| 11.90 | 12.13 | 11.31 | 11.59 | -2.61% | |
| 11.33 | 12.00 | 11.30 | 11.90 | +3.30% | |
| 11.13 | 12.20 | 11.13 | 11.52 | +6.08% | |
| 11.26 | 11.29 | 10.40 | 10.86 | -2.69% | |
| 10.49 | 11.49 | 10.49 | 11.16 | +9.09% | |
| 11.70 | 11.70 | 9.80 | 10.23 | -11.27% | |
| 11.78 | 12.08 | 11.21 | 11.53 | -0.69% | |
| 11.28 | 12.35 | 11.26 | 11.61 | +3.38% | |
| 11.60 | 11.84 | 11.10 | 11.23 | -3.48% | |
| 11.18 | 12.39 | 10.46 | 11.64 | +4.26% | |
| 11.16 | 11.65 | 10.30 | 11.16 | +0.27% | |
| 11.51 | 11.69 | 10.73 | 11.13 | -4.87% | |
| 12.08 | 12.29 | 11.55 | 11.70 | -0.26% | |
| 11.96 | 12.65 | 11.32 | 11.73 | +5.11% | |
| 10.73 | 12.05 | 10.73 | 11.16 | +5.68% | |
| 11.00 | 11.44 | 10.56 | 10.56 | -1.68% | |
| 11.16 | 11.70 | 10.74 | 10.74 | -1.56% | |
| 10.00 | 11.50 | 9.78 | 10.91 | +30.97% | |
| 8.21 | 8.43 | 7.94 | 8.33 | +1.65% | |
| 8.19 | 8.25 | 7.80 | 8.20 | -0.91% | |
| 8.50 | 9.17 | 8.22 | 8.27 | -4.89% | |
| 8.56 | 8.95 | 8.50 | 8.70 | +4.32% | |
| 8.75 | 8.77 | 8.02 | 8.34 | -3.97% | |
| 8.09 | 8.85 | 7.53 | 8.68 | +8.36% | |
| 6.78 | 8.42 | 6.77 | 8.01 | +15.09% | |
| 7.28 | 7.45 | 6.82 | 6.96 | -6.45% | |
| 7.28 | 7.68 | 7.28 | 7.44 | +0.27% | |
| 7.41 | 7.64 | 7.14 | 7.42 | +1.92% | |
| 7.60 | 7.87 | 7.08 | 7.28 | -5.45% | |
| 8.00 | 8.09 | 7.03 | 7.70 | -3.87% | |
| 8.12 | 8.59 | 7.96 | 8.01 | -3.49% | |
| 8.68 | 8.70 | 7.84 | 8.30 | -6.00% | |
| 8.46 | 9.02 | 8.46 | 8.83 | +2.67% | |
| 8.96 | 9.01 | 8.28 | 8.60 | -2.93% | |
| 9.25 | 9.40 | 8.83 | 8.86 | -3.59% | |
| 9.54 | 9.67 | 8.95 | 9.19 | -5.11% | |
| 9.81 | 9.89 | 9.46 | 9.69 | -1.17% | |
| 10.02 | 10.15 | 9.79 | 9.80 | -1.90% | |
| 10.52 | 10.58 | 9.65 | 9.99 | -7.84% | |
| 10.69 | 11.16 | 10.65 | 10.84 | +1.59% | |
| 10.97 | 11.36 | 10.49 | 10.67 | -4.13% | |
| 11.44 | 11.92 | 10.67 | 11.13 | -4.46% | |
| 12.22 | 12.62 | 11.00 | 11.65 | -5.36% | |
| 11.41 | 12.66 | 11.38 | 12.31 | +8.17% | |
| 11.45 | 11.54 | 11.29 | 11.38 | -1.47% | |
| 11.54 | 11.86 | 10.98 | 11.55 | +0.26% | |
| 11.20 | 11.90 | 11.02 | 11.52 | +3.69% | |
| 10.25 | 11.18 | 10.25 | 11.11 | +7.92% | |
| 10.48 | 10.65 | 10.03 | 10.30 | -4.23% | |
| 10.66 | 10.97 | 10.04 | 10.75 | +1.13% | |
| 9.87 | 10.74 | 9.87 | 10.63 | +9.59% | |
| 9.48 | 10.07 | 9.34 | 9.70 | +2.32% | |
| 9.65 | 10.37 | 9.30 | 9.48 | -2.27% | |
| 10.35 | 10.35 | 9.62 | 9.70 | -6.73% | |
| 10.20 | 10.72 | 10.01 | 10.40 | +2.06% | |
| 9.97 | 10.39 | 9.90 | 10.19 | +2.62% | |
| 10.46 | 10.57 | 9.93 | 9.93 | -6.19% | |
| 9.82 | 10.75 | 9.76 | 10.59 | +9.35% | |
| 9.81 | 10.11 | 9.61 | 9.68 | -1.93% | |
| 10.25 | 10.53 | 9.87 | 9.87 | -3.14% | |
| 10.33 | 10.76 | 10.15 | 10.19 | -0.88% | |
| 10.32 | 10.65 | 10.21 | 10.28 | -0.10% | |
| 9.46 | 10.86 | 9.46 | 10.29 | +9.24% | |
| 10.36 | 10.62 | 9.39 | 9.42 | -9.07% | |
| 10.24 | 10.53 | 10.19 | 10.36 | +0.68% | |
| 9.80 | 10.81 | 9.42 | 10.29 | +3.52% | |
| 9.92 | 10.12 | 8.98 | 9.94 | -1.09% | |
| 10.70 | 10.78 | 10.02 | 10.05 | -7.03% | |
| 10.71 | 11.16 | 10.62 | 10.81 | +0.84% | |
| 10.52 | 11.28 | 10.52 | 10.72 | +1.42% | |
| 11.25 | 11.53 | 10.57 | 10.57 | -6.46% | |
| 11.87 | 12.33 | 11.07 | 11.30 | -3.99% | |
| 10.88 | 12.20 | 10.82 | 11.77 | +8.18% | |
| 10.71 | 11.47 | 10.69 | 10.88 | +1.87% | |
| 10.24 | 11.00 | 10.24 | 10.68 | +3.39% | |
| 11.57 | 12.01 | 10.18 | 10.33 | -10.79% | |
| 11.97 | 12.33 | 11.58 | 11.58 | -2.69% | |
| 12.02 | 12.05 | 10.66 | 11.90 | -1.57% | |
| 11.72 | 12.28 | 11.70 | 12.09 | +2.63% | |
| 11.77 | 12.03 | 11.14 | 11.78 | -0.84% | |
| 11.30 | 12.22 | 11.30 | 11.88 | +6.64% | |
| 10.30 | 11.56 | 10.18 | 11.14 | +8.16% | |
| 10.16 | 10.48 | 9.91 | 10.30 | +1.73% | |
| 9.62 | 10.84 | 9.45 | 10.13 | +6.36% | |
| 10.03 | 10.60 | 9.48 | 9.52 | -4.61% | |
| 9.11 | 10.01 | 8.96 | 9.98 | +13.02% | |
| 8.53 | 9.09 | 8.53 | 8.83 | +4.25% | |
| 9.03 | 9.71 | 8.46 | 8.47 | -5.89% | |
| 9.60 | 10.03 | 8.67 | 9.00 | -5.26% | |
| 8.25 | 10.99 | 8.18 | 9.50 | +16.28% | |
| 8.04 | 8.27 | 7.55 | 8.17 | +3.35% | |
| 8.12 | 8.27 | 7.44 | 7.91 | -2.89% | |
| 8.11 | 8.24 | 7.69 | 8.14 | +1.24% | |
| 7.60 | 8.11 | 7.28 | 8.04 | +6.35% | |
| 6.70 | 7.69 | 6.61 | 7.56 | +20.57% | |
| 6.31 | 6.90 | 6.12 | 6.27 | +2.62% | |
| 6.04 | 6.47 | 5.84 | 6.11 | +3.74% | |
| 5.69 | 6.29 | 5.52 | 5.89 | -0.51% | |
| 6.03 | 6.35 | 5.12 | 5.92 | +17.93% | |
| 4.91 | 5.70 | 4.52 | 5.02 | +0.40% | |
| 4.05 | 5.00 | 4.05 | 5.00 | +17.65% | |
| 4.44 | 4.45 | 4.06 | 4.25 | -1.85% | |
| 4.60 | 4.60 | 4.33 | 4.33 | -5.87% | |
| 4.70 | 4.89 | 4.60 | 4.60 | -3.56% | |
| 4.87 | 4.96 | 4.72 | 4.77 | -1.65% | |
| 5.18 | 5.31 | 4.84 | 4.85 | -2.22% | |
| 4.85 | 5.00 | 4.67 | 4.96 | +3.98% | |
| 4.96 | 5.11 | 4.61 | 4.77 | -3.44% | |
| 5.09 | 5.20 | 4.75 | 4.94 | -2.66% | |
| 5.59 | 5.60 | 5.00 | 5.08 | -10.65% | |
| 5.43 | 5.71 | 5.40 | 5.68 | +2.34% | |
| 5.57 | 5.73 | 5.40 | 5.55 | -0.36% | |
| 5.37 | 5.74 | 5.37 | 5.57 | -1.76% | |
| 5.42 | 5.80 | 5.35 | 5.67 | +4.04% | |
| 5.18 | 5.64 | 5.01 | 5.45 | +5.21% | |
| 5.50 | 5.60 | 5.18 | 5.18 | -3.90% | |
| 5.70 | 5.80 | 5.22 | 5.39 | -6.34% | |
| 5.28 | 5.77 | 5.18 | 5.76 | +8.38% | |
| 5.01 | 5.38 | 5.01 | 5.31 | -1.67% | |
| 5.42 | 5.42 | 5.10 | 5.40 | -0.92% | |
| 5.80 | 5.80 | 5.18 | 5.45 | -5.38% | |
| 5.78 | 5.87 | 5.55 | 5.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BODI chart for longer ranges.