Go Pro

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$10.22 -0.03 (-0.29%)
Closing price 04:00 PM Eastern
Extended Trading
$10.28 +0.05 (+0.54%)
As of 04:10 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.

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 148.66%, with a year-to-date return of -1.35%. In the past month, the stock has decreased 6.58%, reflecting recent market activity.

As of the latest close, Beachbody traded at $10.25 with a market cap of $74.21 million and volume of 18,410 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
+6.13%
1 Month
Performance
-6.58%
3 Month
Performance
-8.42%
Year-To-Date
Performance
-1.35%
1 Year
Performance
+148.66%

BODI Stock Chart for Tuesday, June, 30, 2026

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/30/2026$10.25$10.22
-0.29%
$10.30$9.8112,943 shs$73.99 million
06/29/2026$10.20$10.25
+0.45%
$10.37$10.0918,410 shs$74.21 million
06/26/2026$9.63$10.20
+5.96%
$10.49$9.4842,670 shs$73.88 million
06/25/2026$9.69$9.63
-0.62%
$10.42$9.5016,445 shs$69.72 million
06/24/2026$9.48$9.69
+2.22%
$10.08$9.4421,518 shs$70.16 million
06/23/2026$8.92$9.48
+6.28%
$9.48$8.7830,554 shs$64.60 million
06/22/2026$8.76$8.92
+1.83%
$9.27$8.7620,167 shs$64.58 million
06/19/2026$8.76$8.76$9.08$8.0046,152 shs$63.42 million
06/18/2026$8.30$8.76
+5.54%
$9.08$8.0046,152 shs$63.42 million
06/17/2026$8.79$8.30
-5.57%
$8.92$8.2054,164 shs$60.11 million
06/16/2026$9.23$8.79
-4.77%
$9.40$8.6736,150 shs$63.64 million
06/15/2026$9.44$9.23
-2.22%
$9.85$9.0537,501 shs$66.83 million
06/12/2026$9.35$9.44
+0.96%
$9.80$9.2021,363 shs$68.35 million
06/11/2026$9.39$9.35
-0.43%
$9.47$8.7368,896 shs$67.71 million
06/10/2026$9.67$9.39
-2.90%
$10.00$9.3513,612 shs$67.98 million
06/09/2026$9.86$9.67
-1.93%
$10.25$9.6719,087 shs$70.01 million
06/08/2026$10.18$9.86
-3.14%
$10.33$9.8233,197 shs$71.41 million
06/05/2026$11.07$10.18
-8.03%
$11.19$10.0030,361 shs$73.72 million
06/04/2026$10.88$11.07
+1.74%
$11.44$10.8631,216 shs$80.14 million
06/03/2026$10.89$10.88
-0.09%
$10.98$10.5024,394 shs$78.77 million
06/02/2026$10.80$10.89
+0.83%
$11.34$10.8033,283 shs$78.21 million
06/01/2026$10.94$10.80
-1.28%
$11.15$10.5535,276 shs$78.19 million
05/29/2026$10.69$10.94
+2.34%
$11.49$10.3665,075 shs$79.21 million

This page (NASDAQ:BODI) was last updated on 6/30/2026 by MarketBeat.com Staff.
From Our Partners