Free Trial

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$4.62 -0.05 (-0.96%)
Closing price 07/25/2025 03:58 PM Eastern
Extended 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.

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 Email

Sign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter.

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

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$4.71$4.63
-1.80%
$4.76$4.4718,534 shs$32.42 million
07/24/2025$4.72$4.71
-0.30%
$4.91$4.3419,313 shs$33.02 million
07/23/2025$4.28$4.72
+10.50%
$4.91$4.3039,153 shs$33.09 million
07/22/2025$4.00$4.28
+6.88%
$4.36$3.9943,583 shs$29.97 million
07/21/2025$4.00$4.00$4.07$3.9312,831 shs$28.04 million
07/18/2025$3.95$4.00
+1.39%
$4.07$3.8611,067 shs$28.04 million
07/17/2025$4.01$3.95
-1.62%
$3.99$3.8522,866 shs$27.65 million
07/16/2025$4.10$4.01
-2.08%
$4.12$3.8111,873 shs$28.09 million
07/15/2025$4.10$4.10
-0.22%
$4.15$3.976,087 shs$28.71 million
07/14/2025$4.10$4.10
+0.22%
$4.05$3.961,630 shs$28.77 million
07/11/2025$4.10$4.10
-0.12%
$4.15$3.815,313 shs$28.71 million
07/10/2025$4.15$4.10
-1.20%
$4.15$3.978,911 shs$28.72 million
07/09/2025$3.96$4.15
+4.80%
$4.15$3.875,778 shs$29.09 million
07/08/2025$3.92$3.96
+1.02%
$4.00$3.817,526 shs$27.76 million
07/07/2025$4.22$3.92
-7.11%
$4.20$3.7514,290 shs$27.48 million
07/04/2025$4.22$4.22$4.35$4.0010,526 shs$29.58 million
07/03/2025$4.29$4.22
-1.63%
$4.35$4.0010,526 shs$29.56 million
07/02/2025$4.15$4.29
+3.37%
$4.43$3.9767,572 shs$30.07 million
07/01/2025$4.11$4.15
+0.97%
$4.25$3.9211,464 shs$29.09 million
06/30/2025$3.90$4.11
+5.38%
$4.22$3.9053,931 shs$28.81 million
06/27/2025$3.80$3.90
+2.77%
$4.01$3.8038,402 shs$27.34 million
06/26/2025$3.74$3.80
+1.61%
$3.90$3.6323,671 shs$26.60 million
06/25/2025$3.61$3.74
+3.61%
$3.77$3.6019,875 shs$26.18 million

This page (NYSE:BODI) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners