Free Trial

Beachbody (BODI) Stock Chart & Stock Price History

Beachbody logo
$3.85 +0.08 (+2.07%)
Closing price 03:59 PM Eastern
Extended Trading
$3.79 -0.06 (-1.51%)
As of 04:04 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 55.87%, with a year-to-date return of -37.43%. In the past month, the stock has decreased 1.96%, reflecting recent market activity.

As of the latest close, Beachbody traded at $3.79 with a market cap of $26.45 million and volume of 80,716 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
-3.92%
1 Month
Performance
-1.96%
3 Month
Performance
-50.80%
Year-To-Date
Performance
-37.43%
1 Year
Performance
-55.87%

BODI Stock Chart for Thursday, May, 22, 2025

Beachbody Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$3.79$3.85
+1.66%
$3.96$3.7111,858 shs$26.89 million
05/21/2025$3.92$3.79
-3.44%
$4.11$3.7280,716 shs$26.45 million
05/20/2025$3.72$3.92
+5.38%
$4.50$3.68146,994 shs$27.39 million
05/19/2025$4.01$3.72
-7.12%
$4.17$3.6034,198 shs$25.99 million
05/16/2025$4.42$4.01
-9.39%
$4.60$3.9130,786 shs$27.98 million
05/15/2025$4.75$4.42
-6.95%
$5.30$4.4226,374 shs$30.88 million
05/14/2025$5.16$4.75
-7.95%
$5.07$4.7117,319 shs$33.19 million
05/13/2025$5.25$5.16
-1.64%
$5.36$4.854,630 shs$36.05 million
05/12/2025$5.04$5.25
+4.09%
$5.29$4.865,616 shs$36.65 million
05/09/2025$5.15$5.04
-2.04%
$5.22$4.955,302 shs$35.21 million
05/08/2025$4.95$5.15
+3.94%
$5.46$4.8211,008 shs$35.95 million
05/07/2025$4.16$4.95
+19.13%
$5.00$4.13139,469 shs$34.59 million
05/06/2025$4.15$4.16
+0.24%
$4.26$4.055,153 shs$29.03 million
05/05/2025$4.12$4.15
+0.61%
$4.44$3.7945,010 shs$28.96 million
05/02/2025$3.79$4.12
+8.85%
$4.17$3.8520,169 shs$28.79 million
05/01/2025$3.72$3.79
+1.75%
$3.88$3.757,160 shs$26.45 million
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

This page (NYSE:BODI) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners