Beachbody (BODI) Stock Chart & Stock Price History $5.83 -0.01 (-0.17%) Closing price 04:00 PM EasternExtended Trading$5.78 -0.05 (-0.86%) As of 04:40 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Beachbody Stock Price Performance The Beachbody (BODI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.99%, with a year-to-date return of -5.20%. In the past month, the stock has increased 1.04%, reflecting recent market activity. As of the latest close, Beachbody traded at $5.84 with a market cap of $41.27 million and volume of 6,600 shares. Receive BODI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.28%1 Month Performance+1.04%3 Month Performance+38.15%Year-To-Date Performance-5.20%1 Year Performance-15.99% BODI Stock Chart for Monday, October, 6, 2025 BODI Chart by TradingView Beachbody Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025$5.92$5.84-1.35%$5.94$5.726,600 shs$41.27 million10/02/2025$5.70$5.92+3.86%$5.92$5.6111,600 shs$41.84 million10/01/2025$5.84$5.70-2.31%$6.05$5.4016,429 shs$40.28 million09/30/2025$5.90$5.84-1.10%$6.14$5.916,102 shs$41.24 million09/29/2025$5.97$5.90-1.17%$6.26$5.908,315 shs$41.70 million09/26/2025$5.90$5.97+1.19%$6.06$5.787,111 shs$42.19 million09/25/2025$6.00$5.90-1.67%$6.05$5.806,144 shs$41.70 million09/24/2025$6.63$6.00-9.50%$6.65$5.6618,139 shs$42.40 million09/23/2025$7.03$6.63-5.69%$7.00$6.4910,694 shs$46.85 million09/22/2025$6.72$7.03+4.61%$7.15$6.6611,185 shs$49.68 million Get the Latest News and Ratings for BODI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025$6.80$6.72-1.18%$6.76$6.5012,896 shs$47.49 million09/18/2025$6.90$6.80-1.45%$6.95$6.208,671 shs$48.06 million09/17/2025$7.29$6.90-5.35%$7.24$6.8111,707 shs$48.76 million09/16/2025$6.74$7.29+8.16%$7.29$6.4829,282 shs$51.52 million09/15/2025$6.45$6.74+4.50%$6.87$6.2210,320 shs$47.63 million09/12/2025$5.98$6.45+7.86%$6.45$6.0211,179 shs$45.58 million09/11/2025$5.86$5.98+2.05%$6.15$5.919,913 shs$42.26 million09/10/2025$5.74$5.86+2.09%$6.12$5.6222,233 shs$41.41 million09/09/2025$5.53$5.74+3.80%$5.94$5.5112,292 shs$40.57 million09/08/2025$5.77$5.53-4.16%$5.76$5.3024,071 shs$39.08 million09/05/2025$5.76$5.77+0.17%$5.99$5.619,536 shs$40.78 million Related Companies PLBY Stock Price Chart BARK Stock Price Chart DLTH Stock Price Chart HOUR Stock Price Chart SPWH Stock Price Chart AKA Stock Price Chart DIBS Stock Price Chart VGII Stock Price Chart RCT Stock Price Chart DXLG Stock Price Chart Receive BODI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BODI) was last updated on 10/6/2025 by MarketBeat.com Staff From Our PartnersStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredArizona-made nanochips the new millionaire maker?George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...Banyan Hill Publishing | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredWall Street legend: “Sell this A.I. stock now”Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.Chaikin Analytics | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredThe $20 stock that could make silicon chips obsolete$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Beachbody Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Beachbody With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
