Free Trial

Beachbody (BODI) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free BODI Stock Alerts
$9.50
+0.26 (+2.81%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsSocial Media

Beachbody Stock Price Performance

5 Day
Performance
+4.17%
1 Month
Performance
-0.84%
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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BODI Stock Chart for Wednesday, May, 1, 2024

BODI Chart by TradingView

Beachbody Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$9.24$9.50
+2.81%		$9.50$9.263,488 shs$64.89 million
04/29/2024$9.22$9.24
+0.22%		$9.24$8.975,959 shs$63.11 million
04/26/2024$9.50$9.12
-4.00%		$9.38$9.083,238 shs$62.29 million
04/25/2024$9.23$9.50
+2.93%		$9.50$8.6512,235 shs$64.89 million
04/24/2024$9.00$9.23
+2.56%		$9.33$8.658,929 shs$63.04 million
04/23/2024$8.75$9.00
+2.86%		$9.15$8.912,389 shs$61.47 million
04/22/2024$9.03$8.75
-3.10%		$9.23$8.733,611 shs$59.76 million
04/19/2024$9.16$9.03
-1.42%		$9.27$8.786,060 shs$61.68 million
04/18/2024$8.99$9.16
+1.89%		$9.16$8.806,576 shs$62.56 million
04/17/2024$9.06$8.99
-0.77%		$9.50$8.857,759 shs$61.40 million
04/16/2024$9.05$9.06
+0.11%		$9.11$8.789,523 shs$61.89 million
04/15/2024$9.50$9.05
-4.74%		$9.50$8.8815,386 shs$61.81 million
04/12/2024$10.20$9.50
-6.86%		$9.96$9.4114,785 shs$64.89 million
04/11/2024$10.62$10.20
-3.95%		$10.80$9.708,658 shs$69.67 million
04/10/2024$9.75$10.62
+8.92%		$10.80$9.0926,573 shs$72.54 million
04/09/2024$9.76$9.75
-0.10%		$9.98$9.504,540 shs$66.59 million
04/08/2024$9.57$9.76
+1.99%		$9.78$9.337,193 shs$66.66 million
04/05/2024$9.76$9.25
-5.23%		$9.86$9.253,215 shs$63.18 million
04/04/2024$9.60$9.76
+1.67%		$9.90$9.549,309 shs$66.66 million
04/03/2024$9.52$9.60
+0.84%		$9.61$9.374,873 shs$65.57 million
04/02/2024$9.58$9.52
-0.63%		$9.58$9.256,897 shs$65.02 million
04/01/2024$9.60$9.58
-0.21%		$9.98$9.349,365 shs$65.43 million
03/29/2024$9.60$9.60$9.76$9.439,358 shs$65.57 million
03/28/2024$9.70$9.60
-1.03%		$9.76$9.439,368 shs$65.57 million
03/27/2024$9.19$9.70
+5.55%		$9.81$9.0115,051 shs$66.25 million
03/26/2024$9.14$9.19
+0.55%		$9.38$9.116,556 shs$62.77 million
03/25/2024$9.18$9.14
-0.44%		$9.28$8.6413,839 shs$62.43 million
03/22/2024$9.50$9.18
-3.37%		$9.29$8.869,837 shs$62.70 million
03/21/2024$9.00$9.50
+5.56%		$9.72$9.0333,657 shs$64.89 million
03/20/2024$8.27$9.00
+8.83%		$9.06$8.4120,619 shs$61.47 million
03/19/2024$8.32$8.27
-0.60%		$8.64$8.1014,161 shs$56.48 million
03/18/2024$8.54$8.32
-2.58%		$8.69$8.2710,244 shs$56.83 million
03/15/2024$8.97$8.56
-4.57%		$9.16$8.1038,030 shs$53.50 million
03/14/2024$9.77$8.97
-8.19%		$9.91$8.8463,483 shs$56.06 million
03/13/2024$10.37$9.77
-5.79%		$10.39$9.5117,939 shs$61.06 million
03/12/2024$9.09$10.37
+14.08%		$11.31$10.2198,283 shs$64.85 million
03/11/2024$9.34$9.09
-2.68%		$9.50$8.1715,707 shs$56.81 million
03/08/2024N/A$9.34$9.53$9.309,305 shs$58.38 million

Related Companies:
This page (NYSE:BODI) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders