Beachbody (BODI) Stock Chart & Stock Price History $4.11 -0.24 (-5.52%) Closing price 08/1/2025 03:58 PM EasternExtended Trading$3.96 -0.16 (-3.77%) As of 08/1/2025 04:10 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 41.29%, with a year-to-date return of -33.17%. In the past month, the stock has decreased 4.20%, reflecting recent market activity. As of the latest close, Beachbody traded at $4.11 with a market cap of $28.79 million and volume of 8,726 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-9.35%1 Month Performance-4.20%3 Month Performance-0.24%Year-To-Date Performance-33.17%1 Year Performance-41.29% BODI Stock Chart for Saturday, August, 2, 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 Capitalization08/01/2025$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 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. 07/18/2025$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 million07/11/2025$4.10$4.10-0.12%$4.15$3.815,313 shs$28.71 million07/10/2025$4.15$4.10-1.20%$4.15$3.978,911 shs$28.72 million07/09/2025$3.96$4.15+4.80%$4.15$3.875,778 shs$29.09 million07/08/2025$3.92$3.96+1.02%$4.00$3.817,526 shs$27.76 million07/07/2025$4.22$3.92-7.11%$4.20$3.7514,290 shs$27.48 million07/04/2025$4.22$4.22$4.35$4.0010,526 shs$29.58 million07/03/2025$4.29$4.22-1.63%$4.35$4.0010,526 shs$29.56 million07/02/2025$4.15$4.29+3.37%$4.43$3.9767,572 shs$30.07 million07/01/2025$4.11$4.15+0.97%$4.25$3.9211,464 shs$29.09 million Related Companies DIBS Stock Price Chart JEM Stock Price Chart DLTH Stock Price Chart LESL Stock Price Chart DXLG Stock Price Chart VGII Stock Price Chart HOUR Stock Price Chart YI Stock Price Chart DBGI 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 8/2/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredThis Social Security Shift Could Boost Benefits by 400%If you currently collect Social Security—or plan to in the future—this may be one of the most important update...InvestorPlace | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredA new rule goes live in July — and the banks are quietly crushing itA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | 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.
