Free Trial
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free BODI Stock Alerts

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$4.71 +0.11 (+2.39%)
Closing price 10/9/2026 04:00 PM Eastern
Extended Trading
$4.72 +0.00 (+0.11%)
As of 10/9/2026 07:31 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 Massive. Learn more.
Compare

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 13.58%, with a year-to-date return of -54.54%. In the past month, the stock has decreased 9.94%, reflecting recent market activity.

As of the latest close, Beachbody traded at $4.71 with a market cap of $34.31 million and volume of 5,873 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.

Subscribe Now
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
-4.66%
1 Month
Performance
-9.94%
3 Month
Performance
-57.80%
Year-To-Date
Performance
-54.54%
1 Year
Performance
-13.58%

BODI Stock Chart for Sunday, October, 11, 2026

BODI Chart by TradingView

Beachbody Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2026$4.60$4.71
+2.39%		$4.92$4.645,873 shs$34.31 million
10/08/2026$4.87$4.60
-5.54%		$4.88$4.4344,727 shs$33.49 million
10/07/2026$4.94$4.87
-1.42%		$4.99$4.874,722 shs$35.45 million
10/06/2026$4.82$4.94
+2.49%		$5.04$4.855,004 shs$35.99 million
10/05/2026$4.92$4.82
-2.03%		$5.09$4.809,259 shs$35.09 million
10/02/2026$4.75$4.92
+3.58%		$5.11$4.826,525 shs$35.82 million
10/01/2026$4.71$4.75
+0.85%		$4.93$4.6533,415 shs$34.58 million
09/30/2026$4.71$4.71$4.77$4.705,268 shs$34.31 million
09/29/2026$4.74$4.71
-0.63%		$4.81$4.657,857 shs$34.29 million
09/28/2026$4.56$4.74
+3.95%		$5.07$4.5917,940 shs$34.51 million
09/25/2026$4.80$4.56
-5.00%		$4.85$4.5453,170 shs$33.20 million
09/24/2026$4.90$4.80
-2.04%		$4.99$4.8032,886 shs$34.97 million
09/23/2026$4.98$4.90
-1.61%		$5.23$4.9013,969 shs$35.67 million
09/22/2026$4.99$4.98
-0.20%		$5.07$4.9810,462 shs$36.25 million
09/21/2026$4.93$4.99
+1.22%		$5.18$4.9210,839 shs$36.35 million
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
Related Companies

This page (NASDAQ:BODI) was last updated on 10/9/2026 by MarketBeat.com Staff.
From Our Partners
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel