Free Trial

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$4.22 -0.04 (-0.94%)
As of 07/3/2025 03:30 PM Eastern

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 48.60%, with a year-to-date return of -31.38%. In the past month, the stock has increased 15.33%, reflecting recent market activity.

As of the latest close, Beachbody traded at $4.22 with a market cap of $29.56 million and volume of 10,526 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
+1.69%
1 Month
Performance
+15.33%
3 Month
Performance
-20.83%
Year-To-Date
Performance
-31.38%
1 Year
Performance
-48.60%

BODI Stock Chart for Sunday, July, 6, 2025

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/24/2025$3.67$3.61
-1.64%
$3.68$3.519,438 shs$25.27 million
06/23/2025$3.68$3.67
-0.27%
$3.80$3.5633,900 shs$25.67 million
06/20/2025$3.73$3.68
-1.37%
$3.86$3.6510,642 shs$25.76 million
06/19/2025$3.73$3.73$3.83$3.7019,682 shs$26.12 million
06/18/2025$3.74$3.73
-0.37%
$3.83$3.7019,682 shs$26.10 million
06/17/2025$3.82$3.74
-1.97%
$4.00$3.6526,685 shs$26.20 million
06/16/2025$3.78$3.82
+0.93%
$3.89$3.7025,764 shs$26.72 million
06/13/2025$4.14$3.78
-8.70%
$4.14$3.5546,786 shs$26.48 million
06/12/2025$4.02$4.14
+2.99%
$4.29$3.9333,034 shs$29.00 million
06/11/2025$4.57$4.02
-12.04%
$4.63$3.80111,802 shs$28.16 million
06/10/2025$3.63$4.57
+25.90%
$5.45$3.581.33 million shs$32.01 million
06/09/2025$3.66$3.63
-0.79%
$3.88$3.535,681 shs$25.43 million
06/06/2025$3.73$3.66
-1.77%
$3.76$3.5014,660 shs$25.63 million
06/05/2025$3.62$3.73
+2.90%
$3.89$3.665,438 shs$26.09 million

This page (NYSE:BODI) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners