Go Pro

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$5.12 +0.19 (+3.83%)
As of 10:43 AM 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 decreased 23.82%, with a year-to-date return of -50.59%. In the past month, the stock has decreased 19.64%, reflecting recent market activity.

As of the latest close, Beachbody traded at $4.93 with a market cap of $35.92 million and volume of 21,376 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
+1.97%
1 Month
Performance
-19.64%
3 Month
Performance
-41.56%
Year-To-Date
Performance
-50.59%
1 Year
Performance
-23.82%

BODI Stock Chart for Monday, September, 21, 2026

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$4.94$4.93
-0.20%
$5.04$4.8721,376 shs$35.92 million
09/17/2026$5.02$4.94
-1.59%
$5.27$4.9016,825 shs$35.96 million
09/16/2026$4.96$5.02
+1.21%
$5.12$4.8424,554 shs$36.55 million
09/15/2026$5.17$4.96
-4.06%
$5.40$4.9221,521 shs$36.13 million
09/14/2026$5.23$5.17
-1.15%
$5.52$5.1646,327 shs$37.64 million
09/11/2026$5.55$5.23
-5.77%
$5.62$5.1229,725 shs$38.07 million
09/10/2026$5.57$5.55
-0.36%
$5.65$5.5325,070 shs$40.40 million
09/09/2026$5.70$5.57
-2.28%
$5.96$5.5734,688 shs$40.58 million
09/08/2026$5.74$5.70
-0.70%
$6.00$5.6653,771 shs$41.50 million
09/07/2026$5.74$5.74$5.87$5.6920,895 shs$41.79 million
09/04/2026$5.77$5.74
-0.52%
$5.87$5.6920,895 shs$41.79 million
09/03/2026$5.83$5.77
-1.03%
$6.06$5.6531,054 shs$42.01 million
09/02/2026$5.69$5.83
+2.46%
$5.94$5.6924,133 shs$42.47 million
09/01/2026$5.85$5.69
-2.74%
$5.86$5.6443,309 shs$41.42 million
08/31/2026$5.84$5.85
+0.17%
$6.01$5.5141,286 shs$42.59 million
08/28/2026$5.99$5.84
-2.50%
$6.08$5.7934,641 shs$42.52 million
08/27/2026$6.14$5.99
-2.44%
$6.20$5.9559,150 shs$43.64 million
08/26/2026$6.15$6.14
-0.16%
$6.27$6.1143,571 shs$44.70 million
08/25/2026$6.09$6.15
+0.99%
$6.48$6.1076,440 shs$44.77 million
08/24/2026$6.37$6.09
-4.40%
$6.29$6.0653,622 shs$44.37 million
08/21/2026$6.50$6.37
-2.00%
$6.75$6.3292,503 shs$46.41 million
08/20/2026$6.41$6.50
+1.40%
$6.50$6.0213,976 shs$47.32 million

This page (NASDAQ:BODI) was last updated on 9/21/2026 by MarketBeat.com Staff.
From Our Partners