Free Trial

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$3.72 -0.53 (-12.47%)
As of 03:35 PM Eastern

Beachbody Stock Price Performance

5 Day
Performance
-14.97%
1 Month
Performance
-50.43%
3 Month
Performance
-49.04%
6 Month
Performance
-42.15%
Year-To-Date
Performance
-39.51%
1 Year
Performance
-60.84%
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.

BODI Stock Chart for Wednesday, April, 30, 2025

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$4.23$3.72
-11.95%
$4.28$3.7019,086 shs$25.99 million
04/29/2025$4.29$4.23
-1.40%
$4.30$4.177,888 shs$29.52 million
04/28/2025$4.38$4.29
-2.06%
$4.38$4.158,954 shs$29.94 million
04/25/2025$4.54$4.38
-3.63%
$4.52$4.246,878 shs$30.57 million
04/24/2025$4.72$4.54
-3.81%
$4.71$4.3114,321 shs$31.72 million
04/23/2025$3.93$4.72
+20.25%
$5.00$3.9230,856 shs$32.98 million
04/22/2025$3.78$3.93
+3.84%
$4.08$3.7766,423 shs$27.42 million
04/21/2025$3.81$3.78
-0.66%
$4.00$3.7721,097 shs$26.41 million
04/18/2025$3.81$3.81$4.15$3.7719,595 shs$26.59 million
04/17/2025$3.85$3.81
-1.17%
$4.15$3.7719,595 shs$26.59 million
04/16/2025$4.00$3.85
-3.63%
$4.06$3.7213,031 shs$26.90 million
04/15/2025$4.50$4.00
-11.22%
$4.78$3.7325,674 shs$27.91 million
04/14/2025$4.91$4.50
-8.35%
$4.98$4.4025,809 shs$31.44 million
04/11/2025$4.91$4.91
+0.02%
$5.23$4.866,393 shs$34.31 million
04/10/2025$5.45$4.91
-9.84%
$5.29$4.8115,508 shs$34.30 million
04/09/2025$5.16$5.45
+5.63%
$5.54$4.8727,001 shs$38.04 million
04/09/2025$5.16$5.45
+5.63%
$5.54$4.8727,001 shs$38.04 million
04/08/2025$4.96$5.16
+4.04%
$5.40$5.0015,320 shs$35.69 million
04/08/2025$4.96$5.16
+4.04%
$5.40$5.0015,320 shs$35.69 million
04/07/2025$5.33$4.96
-7.04%
$5.55$4.9023,117 shs$34.31 million
04/04/2025$6.24$5.33
-14.64%
$6.00$5.0324,942 shs$36.91 million
04/03/2025$6.25$6.24
-0.10%
$6.80$6.016,766 shs$43.23 million
04/02/2025$7.42$6.25
-15.78%
$7.20$6.1127,011 shs$43.28 million
04/01/2025$7.57$7.42
-1.97%
$7.55$7.057,647 shs$51.38 million
03/31/2025$7.51$7.57
+0.87%
$7.49$7.166,952 shs$52.42 million

This page (NYSE:BODI) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners