Get the Stockscreener App
6.37
12.14%
-0.88
Beachbody Company Inc Stock (BODI) Price History
The historical daily chart and data for Beachbody Company Inc stock (BODI), show that the latest closing stock price as of April 02, 2025, is $6.37.
- Beachbody Company Inc all-time high stock price is $10.12, occurred on May 06, 2024.
- The lowest Beachbody Company Inc stock price recorded was $5.14 on October 02, 2024. Since then, Beachbody Company Inc's stock price has risen over 23.93% to $6.37 now.
- The 52-week high stock price for BODI is $10.12, representing a 58.87% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for BODI is $5.14, indicating a -19.31% decrease from the current share price, occurred on October 02, 2024.
The table below shows more information about BODI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2025 | $7.20 | $6.11 | $1.09 | 27,011.0 | -12.14% |
| Apr 01, 2025 | $7.55 | $7.05 | $0.5009 | 7,647.0 | -3.20% |
| Mar 31, 2025 | $7.49 | $7.16 | $0.33 | 6,952.0 | +0.94% |
| Mar 28, 2025 | $7.93 | $7.18 | $0.7518 | 13,655.0 | -7.25% |
| Mar 27, 2025 | $8.16 | $7.59 | $0.5715 | 13,236.0 | +6.10% |
| Mar 26, 2025 | $7.93 | $7.50 | $0.43 | 7,694.0 | -5.16% |
| Mar 25, 2025 | $8.20 | $7.40 | $0.80 | 16,454.0 | +1.15% |
| Mar 24, 2025 | $7.90 | $7.08 | $0.819 | 13,031.0 | +10.55% |
| Mar 21, 2025 | $7.85 | $6.61 | $1.24 | 14,540.0 | -8.26% |
| Mar 20, 2025 | $7.89 | $7.05 | $0.8438 | 11,006.0 | +5.44% |
| Mar 19, 2025 | $7.75 | $7.35 | $0.40 | 5,000.0 | -3.29% |
| Mar 18, 2025 | $7.60 | $7.00 | $0.60 | 3,197.0 | +1.20% |
| Mar 17, 2025 | $7.70 | $7.15 | $0.55 | 29,645.0 | +9.16% |
| Mar 14, 2025 | $7.40 | $6.75 | $0.648 | 7,917.0 | -3.10% |
| Mar 13, 2025 | $7.25 | $6.70 | $0.55 | 9,468.0 | +2.90% |
| Mar 12, 2025 | $7.20 | $6.78 | $0.42 | 11,064.0 | -2.27% |
| Mar 11, 2025 | $7.06 | $6.49 | $0.5688 | 6,107.0 | +2.62% |
| Mar 10, 2025 | $7.13 | $6.17 | $0.9616 | 23,731.0 | +5.68% |
| Mar 07, 2025 | $7.17 | $6.21 | $0.96 | 18,729.0 | -8.05% |
| Mar 06, 2025 | $7.38 | $6.98 | $0.40 | 4,367.0 | -4.19% |
| Mar 05, 2025 | $7.56 | $7.12 | $0.4437 | 6,281.0 | -4.07% |
| Mar 04, 2025 | $7.70 | $7.56 | $0.1432 | 1,048.0 | -2.24% |
Beachbody Company Inc Stock (BODI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beachbody Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BODI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beachbody Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beachbody Company Inc Stock (BODI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $7.55 | $6.11 | $1.44 | 61,669.0 | -14.95% |
| Mar, 2025 | $8.60 | $6.17 | $2.43 | 249,424.0 | -4.83% |
| Feb, 2025 | $8.71 | $6.20 | $2.51 | 278,191.0 | +6.21% |
| Jan, 2025 | $7.86 | $5.45 | $2.41 | 335,725.0 | +20.49% |
Beachbody Company Inc Stock (BODI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.00 | $6.00 | $1.00 | 224,550.0 | -5.30% |
| Nov, 2024 | $7.15 | $5.44 | $1.71 | 323,741.0 | +5.07% |
| Oct, 2024 | $8.35 | $5.14 | $3.21 | 1,055,273.0 | +6.82% |
| Sep, 2024 | $6.85 | $5.45 | $1.40 | 189,849.0 | -14.37% |
| Aug, 2024 | $7.58 | $6.00 | $1.58 | 236,567.0 | -11.05% |
| Jul, 2024 | $9.40 | $7.25 | $2.15 | 264,910.0 | -10.91% |
| Jun, 2024 | $9.50 | $8.00 | $1.50 | 376,074.0 | -3.66% |
| May, 2024 | $10.12 | $7.66 | $2.46 | 626,525.0 | -7.89% |
| Apr, 2024 | $9.96 | $8.65 | $1.31 | 99,943.0 | +0.00% |
2.18%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):