Beachbody (BODY) Stock Chart & Stock Price History

→ Your Next Portfolio Star: Revealing 2024's Top Stock Pick (From Darwin) (Ad)

Free BODY Stock Alerts

$8.14

-0.17 (-2.05%)

(As of 03/1/2024)

Compare

Beachbody Stock Price Performance

5 Day Performance: 0.00%
1 Month Performance: 0.00%
3 Month Performance: +0.37%
6 Month Performance: +2,728.35%
Year-To-Date Performance: -1.81%
1 Year Performance: +1,616.21%

Receive BODY 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 TradingTips

3 Sub-$10 Stocks to Buy for 2024

Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.

Get your FREE look at these THREE companies right here.

BODY Stock Chart for Thursday, April, 18, 2024

Beachbody Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/16/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/15/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/12/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/11/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/10/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
Get the Latest News and Ratings for BODY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/08/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/05/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/04/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/03/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/02/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
04/01/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/29/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/28/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/27/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/26/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/25/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/22/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/21/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/20/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/19/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/18/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/15/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/14/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/13/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/12/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/11/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/08/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/07/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/06/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/05/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.88 million
03/04/2024	$8.14	$8.14	$8.73	$8.04	18,000 shs	$50.91 million
03/01/2024	$8.31	$8.14 -2.05%	$8.73	$8.04	18,079 shs	$50.88 million
02/29/2024	$8.37	$8.31 -0.72%	$8.78	$8.25	10,739 shs	$51.97 million
02/28/2024	$8.81	$8.37 -4.99%	$8.64	$7.90	18,772 shs	$52.31 million
02/27/2024	$8.98	$8.81 -1.89%	$9.18	$8.78	17,106 shs	$55.06 million
02/26/2024	$8.98	$8.98	$9.09	$8.61	21,154 shs	$56.13 million
02/23/2024	$8.29	$8.83 +6.51%	$9.04	$7.84	41,181 shs	$55.19 million
02/22/2024	$8.28	$8.29 +0.12%	$8.60	$8.08	19,630 shs	$51.81 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/21/2024	$8.57	$8.28 -3.38%	$8.60	$8.00	25,844 shs	$51.75 million
02/20/2024	$9.02	$8.57 -4.99%	$9.00	$8.50	11,918 shs	$53.56 million
02/19/2024	$9.02	$9.02	$9.37	$8.98	9,400 shs	$56.41 million
02/16/2024	$9.28	$9.02 -2.80%	$9.37	$8.98	9,133 shs	$56.38 million
02/15/2024	$10.04	$9.28 -7.57%	$10.00	$8.90	15,884 shs	$58.04 million
02/14/2024	$9.37	$10.04 +7.15%	$10.13	$9.10	12,860 shs	$62.79 million
02/13/2024	$9.60	$9.37 -2.40%	$10.04	$9.01	40,281 shs	$58.56 million
02/12/2024	$9.39	$9.60 +2.24%	$10.16	$9.29	17,187 shs	$60 million
02/09/2024	$10.39	$9.39 -9.62%	$10.52	$9.35	18,873 shs	$58.69 million
02/08/2024	$11.19	$10.39 -7.15%	$10.88	$10.16	12,944 shs	$64.94 million
02/07/2024	$11.03	$11.19 +1.45%	$11.29	$10.83	7,725 shs	$69.94 million
02/06/2024	$10.71	$11.03 +2.99%	$11.07	$10.68	5,517 shs	$68.94 million
02/05/2024	$10.84	$10.71 -1.20%	$11.19	$10.27	47,828 shs	$66.94 million
02/02/2024	$11.17	$10.84 -2.95%	$12.13	$10.51	29,448 shs	$67.75 million
02/01/2024	$10.39	$11.17 +7.51%	$11.17	$10.16	26,875 shs	$69.81 million
01/31/2024	$10.07	$10.39 +3.18%	$10.70	$9.97	38,970 shs	$64.98 million
01/30/2024	$9.80	$10.07 +2.76%	$10.63	$9.75	34,940 shs	$62.94 million
01/29/2024	$9.16	$9.80 +6.99%	$10.04	$8.91	41,815 shs	$61.25 million
01/26/2024	$8.81	$9.16 +3.97%	$9.45	$8.51	35,863 shs	$57.25 million
01/25/2024	$9.05	$8.81 -2.65%	$9.07	$8.20	58,716 shs	$55.06 million
01/24/2024	$8.65	$9.05 +4.62%	$9.43	$8.80	34,134 shs	$56.56 million
01/23/2024	$8.28	$8.65 +4.53%	$8.68	$8.25	11,080 shs	$54.06 million
01/22/2024	$8.43	$8.28 -1.84%	$8.88	$8.25	12,630 shs	$51.72 million
01/19/2024	$8.11	$8.56 +5.55%	$8.97	$8.31	49,174 shs	$53.50 million
01/18/2024	$9.40	$8.11 -13.72%	$9.49	$8.00	41,503 shs	$50.69 million
01/17/2024	$9.60	$9.40 -2.03%	$9.73	$9.15	11,920 shs	$58.75 million

Related Companies:

This page (NYSE:BODY) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Beachbody (BODY) Stock Chart & Stock Price History

Beachbody Stock Price Performance

BODY Stock Chart for Thursday, April, 18, 2024

Beachbody Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info