Beachbody (BODI) Stock Chart & Stock Price History $4.62 -0.05 (-0.96%) Closing price 07/25/2025 03:58 PM EasternExtended Trading$4.64 +0.01 (+0.32%) As of 07/25/2025 04:11 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 41.16%, with a year-to-date return of -24.80%. In the past month, the stock has increased 21.87%, reflecting recent market activity. As of the latest close, Beachbody traded at $4.63 with a market cap of $32.42 million and volume of 18,534 shares. Receive BODI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+15.63%1 Month Performance+21.87%3 Month Performance+5.71%Year-To-Date Performance-24.80%1 Year Performance-41.16% BODI Stock Chart for Saturday, July, 26, 2025 BODI Chart by TradingView Beachbody Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$4.71$4.63-1.80%$4.76$4.4718,534 shs$32.42 million07/24/2025$4.72$4.71-0.30%$4.91$4.3419,313 shs$33.02 million07/23/2025$4.28$4.72+10.50%$4.91$4.3039,153 shs$33.09 million07/22/2025$4.00$4.28+6.88%$4.36$3.9943,583 shs$29.97 million07/21/2025$4.00$4.00$4.07$3.9312,831 shs$28.04 million07/18/2025$3.95$4.00+1.39%$4.07$3.8611,067 shs$28.04 million07/17/2025$4.01$3.95-1.62%$3.99$3.8522,866 shs$27.65 million07/16/2025$4.10$4.01-2.08%$4.12$3.8111,873 shs$28.09 million07/15/2025$4.10$4.10-0.22%$4.15$3.976,087 shs$28.71 million07/14/2025$4.10$4.10+0.22%$4.05$3.961,630 shs$28.77 million Get the Latest News and Ratings for BODI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. 07/11/2025$4.10$4.10-0.12%$4.15$3.815,313 shs$28.71 million07/10/2025$4.15$4.10-1.20%$4.15$3.978,911 shs$28.72 million07/09/2025$3.96$4.15+4.80%$4.15$3.875,778 shs$29.09 million07/08/2025$3.92$3.96+1.02%$4.00$3.817,526 shs$27.76 million07/07/2025$4.22$3.92-7.11%$4.20$3.7514,290 shs$27.48 million07/04/2025$4.22$4.22$4.35$4.0010,526 shs$29.58 million07/03/2025$4.29$4.22-1.63%$4.35$4.0010,526 shs$29.56 million07/02/2025$4.15$4.29+3.37%$4.43$3.9767,572 shs$30.07 million07/01/2025$4.11$4.15+0.97%$4.25$3.9211,464 shs$29.09 million06/30/2025$3.90$4.11+5.38%$4.22$3.9053,931 shs$28.81 million06/27/2025$3.80$3.90+2.77%$4.01$3.8038,402 shs$27.34 million06/26/2025$3.74$3.80+1.61%$3.90$3.6323,671 shs$26.60 million06/25/2025$3.61$3.74+3.61%$3.77$3.6019,875 shs$26.18 million Related Companies DIBS Stock Price Chart LESL Stock Price Chart DLTH Stock Price Chart JEM Stock Price Chart VGII Stock Price Chart YI Stock Price Chart DXLG Stock Price Chart GROV Stock Price Chart HOUR Stock Price Chart HTLM Stock Price Chart Receive BODI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BODI) was last updated on 7/26/2025 by MarketBeat.com Staff From Our PartnersWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredStrait of Hormuz = $100 Oil?Dow Drops 540 Points, Oil Soars Middle East conflict sends markets plunging, oil jumping 8.5%. Investors fl...The Oxford Club | SponsoredURGENT: Trump Could Buy 1,000,000 Bitcoins TOMORROW?According to one report, senior officials and crypto insiders recently discussed Bitcoin accumulation at the h...Paradigm Press | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Beachbody Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Beachbody With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
