Go Pro

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$10.22 -0.11 (-1.06%)
As of 04:00 PM Eastern

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 120.40%, with a year-to-date return of -1.35%. In the past month, the stock has decreased 8.42%, reflecting recent market activity.

As of the latest close, Beachbody traded at $10.22 with a market cap of $73.99 million and volume of 30,793 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
-6.58%
1 Month
Performance
-8.42%
3 Month
Performance
-24.91%
Year-To-Date
Performance
-1.35%
1 Year
Performance
+120.40%

BODI Stock Chart for Monday, August, 10, 2026

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$9.99$10.33
+3.40%
$10.50$10.0645,773 shs$74.79 million
08/06/2026$10.94$9.99
-8.68%
$11.00$9.9922,446 shs$72.35 million
08/05/2026$10.80$10.94
+1.30%
$11.19$10.6918,604 shs$79.21 million
08/04/2026$10.02$10.80
+7.78%
$10.88$9.9944,214 shs$78.19 million
08/03/2026$9.75$10.02
+2.77%
$10.13$9.8012,090 shs$72.57 million
07/31/2026$9.99$9.75
-2.40%
$10.04$9.7513,079 shs$70.61 million
07/30/2026$9.85$9.99
+1.41%
$10.06$9.748,803 shs$72.33 million
07/29/2026$10.82$9.85
-8.96%
$10.84$9.7113,172 shs$71.32 million
07/28/2026$10.92$10.82
-0.92%
$10.96$10.7316,172 shs$78.36 million
07/27/2026$10.90$10.92
+0.18%
$11.40$10.7436,420 shs$79.06 million
07/24/2026$10.72$10.90
+1.68%
$11.00$10.649,615 shs$78.92 million
07/23/2026$10.48$10.72
+2.29%
$10.85$10.0537,712 shs$77.61 million
07/22/2026$11.01$10.48
-4.81%
$10.95$10.3116,685 shs$75.90 million
07/21/2026$10.66$11.01
+3.28%
$11.20$10.5232,365 shs$79.71 million
07/20/2026$10.37$10.66
+2.80%
$10.80$10.2621,839 shs$77.18 million
07/17/2026$11.17$10.37
-7.16%
$11.00$10.0517,172 shs$75.08 million
07/16/2026$11.10$11.17
+0.63%
$11.43$10.9033,175 shs$80.89 million
07/15/2026$11.16$11.10
-0.54%
$11.82$10.9724,489 shs$80.36 million
07/14/2026$11.16$11.16$11.55$11.1112,850 shs$80.80 million
07/13/2026$11.16$11.16$11.27$10.8324,966 shs$80.82 million
07/10/2026$11.24$11.16
-0.71%
$11.75$11.0220,453 shs$80.80 million
07/09/2026$10.55$11.24
+6.54%
$11.40$10.3228,859 shs$81.40 million

This page (NASDAQ:BODI) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners