Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$11.04 +0.79 (+7.74%)
As of 03:50 PM Eastern
This is a fair market value price provided by Massive. Learn more.

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 increased 191.76%, with a year-to-date return of 6.59%. In the past month, the stock has decreased 21.46%, reflecting recent market activity.

As of the latest close, Beachbody traded at $10.25 with a market cap of $73.60 million and volume of 48,591 shares.

Receive BODI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-2.36%
1 Month
Performance
-21.46%
3 Month
Performance
+37.87%
Year-To-Date
Performance
+6.59%
1 Year
Performance
+191.76%

BODI Stock Chart for Thursday, May, 21, 2026

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$10.41$10.25
-1.54%
$10.56$10.0748,591 shs$73.60 million
05/19/2026$10.17$10.41
+2.36%
$11.16$10.1653,253 shs$74.74 million
05/18/2026$11.31$10.17
-10.08%
$11.30$10.12118,818 shs$73.02 million
05/15/2026$12.64$11.31
-10.52%
$12.47$10.70145,209 shs$81.21 million
05/14/2026$12.61$12.64
+0.24%
$13.51$12.2697,197 shs$90.76 million
05/13/2026$12.95$12.61
-2.63%
$13.92$12.3865,714 shs$90.54 million
05/12/2026$12.58$12.95
+2.94%
$13.80$12.10135,964 shs$92.98 million
05/11/2026$13.61$12.58
-7.57%
$13.75$11.76196,051 shs$90.32 million
05/08/2026$14.07$13.61
-3.27%
$14.20$13.0672,076 shs$101.02 million
05/07/2026$13.91$14.07
+1.15%
$14.53$13.5041,297 shs$101.02 million
05/06/2026$15.11$13.91
-7.94%
$15.29$13.7852,338 shs$99.87 million
05/05/2026N/A$15.11$15.26$13.6859,541 shs$108.49 million
04/30/2026$15.27$14.96
-2.03%
$15.64$14.7632,234 shs$107.41 million
04/29/2026$16.05$15.27
-4.86%
$16.68$15.0075,956 shs$109.64 million
04/28/2026$15.29$16.05
+4.97%
$16.45$14.9185,396 shs$115.24 million
04/27/2026$15.49$15.29
-1.29%
$16.48$14.85118,905 shs$109.78 million
04/24/2026$15.06$15.49
+2.86%
$15.73$14.3978,689 shs$111.22 million
04/23/2026$14.41$15.06
+4.51%
$15.46$14.0883,970 shs$108.13 million
04/22/2026$14.06$14.41
+2.49%
$14.75$13.5094,319 shs$103.46 million
04/21/2026$12.49$14.06
+12.57%
$14.33$12.47119,607 shs$100.95 million
04/20/2026$12.22$12.49
+2.21%
$12.49$11.6092,629 shs$89.68 million

This page (NASDAQ:BODI) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners