Free Trial

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$5.76 +0.08 (+1.41%)
Closing price 09/4/2025 04:00 PM Eastern
Extended Trading
$5.78 +0.03 (+0.43%)
As of 09/4/2025 06:04 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.

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 11.38%, with a year-to-date return of -6.34%. In the past month, the stock has increased 50.00%, reflecting recent market activity.

As of the latest close, Beachbody traded at $5.76 with a market cap of $40.71 million and volume of 14,821 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.

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
+5.69%
1 Month
Performance
+50.00%
3 Month
Performance
+54.63%
Year-To-Date
Performance
-6.34%
1 Year
Performance
-11.38%

BODI Stock Chart for Friday, September, 5, 2025

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$5.68$5.76
+1.41%
$6.42$5.5514,821 shs$40.71 million
09/03/2025$5.36$5.68
+6.07%
$5.90$5.3222,068 shs$40.16 million
09/02/2025$5.45$5.36
-1.74%
$5.50$5.127,393 shs$37.86 million
09/01/2025$5.45$5.45$5.66$5.414,736 shs$38.52 million
08/29/2025$5.57$5.45
-2.07%
$5.66$5.414,736 shs$38.52 million
08/28/2025$5.58$5.57
-0.18%
$5.65$5.444,041 shs$39.35 million
08/27/2025$5.62$5.58
-0.80%
$5.60$5.524,623 shs$39.42 million
08/26/2025$5.62$5.62
+0.09%
$5.76$5.5211,136 shs$39.72 million
08/25/2025$5.34$5.62
+5.25%
$6.42$5.4646,664 shs$39.70 million
08/22/2025$5.40$5.34
-1.19%
$5.52$5.1523,016 shs$37.72 million
08/21/2025$5.15$5.40
+4.86%
$5.48$4.857,181 shs$38.17 million
08/20/2025$5.32$5.15
-3.21%
$5.29$5.0013,739 shs$36.39 million
08/19/2025$5.65$5.32
-5.84%
$5.65$5.209,838 shs$37.61 million
08/18/2025$5.24$5.65
+7.87%
$5.97$5.1935,442 shs$39.95 million
08/15/2025$4.99$5.24
+5.08%
$5.33$4.9627,992 shs$36.72 million
08/14/2025$5.03$4.99
-0.89%
$5.03$4.894,343 shs$34.95 million
08/13/2025$4.70$5.03
+7.02%
$5.12$4.7620,502 shs$35.24 million
08/12/2025$4.58$4.70
+2.73%
$4.79$4.556,508 shs$32.95 million
08/11/2025$4.64$4.58
-1.34%
$4.71$4.4011,721 shs$32.07 million
08/08/2025$4.37$4.64
+6.23%
$4.68$4.0924,321 shs$32.51 million
08/07/2025$4.49$4.37
-2.76%
$4.55$4.248,357 shs$30.58 million
08/06/2025$3.84$4.49
+16.90%
$5.75$4.19271,854 shs$31.47 million
08/05/2025$3.90$3.84
-1.54%
$4.03$3.7611,124 shs$26.92 million
08/04/2025$4.11$3.90
-5.11%
$4.16$3.898,631 shs$27.32 million

This page (NYSE:BODI) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners