Beachbody (BODI) Stock Chart & Stock Price History $5.24 +0.27 (+5.39%) Closing price 08/15/2025 03:55 PM EasternExtended Trading$5.25 +0.01 (+0.23%) As of 08/15/2025 04:42 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 24.09%, with a year-to-date return of -14.83%. In the past month, the stock has increased 30.62%, reflecting recent market activity. As of the latest close, Beachbody traded at $5.24 with a market cap of $36.72 million and volume of 27,992 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+14.49%1 Month Performance+30.62%3 Month Performance+30.79%Year-To-Date Performance-14.83%1 Year Performance-24.09% BODI Stock Chart for Saturday, August, 16, 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 Capitalization08/15/2025$4.99$5.24+5.08%$5.33$4.9627,992 shs$36.72 million08/14/2025$5.03$4.99-0.89%$5.03$4.894,343 shs$34.95 million08/13/2025$4.70$5.03+7.02%$5.12$4.7620,502 shs$35.24 million08/12/2025$4.58$4.70+2.73%$4.79$4.556,508 shs$32.95 million08/11/2025$4.64$4.58-1.34%$4.71$4.4011,721 shs$32.07 million08/08/2025$4.37$4.64+6.23%$4.68$4.0924,321 shs$32.51 million08/07/2025$4.49$4.37-2.76%$4.55$4.248,357 shs$30.58 million08/06/2025$3.84$4.49+16.90%$5.75$4.19271,854 shs$31.47 million08/05/2025$3.90$3.84-1.54%$4.03$3.7611,124 shs$26.92 million08/04/2025$4.11$3.90-5.11%$4.16$3.898,631 shs$27.32 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. 08/01/2025$4.36$4.11-5.73%$4.43$3.918,726 shs$28.79 million07/31/2025$4.48$4.36-2.57%$4.50$4.351,594 shs$30.56 million07/30/2025$4.52$4.48-0.89%$4.63$4.422,713 shs$31.37 million07/29/2025$4.53$4.52-0.42%$4.69$4.3010,317 shs$31.63 million07/28/2025$4.63$4.53-1.97%$4.79$4.4010,832 shs$31.78 million07/25/2025$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 Related Companies SPWH Stock Price Chart AKA Stock Price Chart JEM Stock Price Chart DIBS Stock Price Chart DLTH Stock Price Chart VGII Stock Price Chart DXLG Stock Price Chart HOUR Stock Price Chart YI Stock Price Chart GROV 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 8/16/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredAmerica’s Finest Hour: Sept 30After This White House Deadline, All Bets Are Off The White House just issued a sweeping order that could s...Stansberry Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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 | 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.
MarketBeat All Access