Get the Stockscreener App
4.22
0.94%
-0.04
After Hours:
4.23
0.01
+0.24%
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 July 03, 2025, is $4.22.
- 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 $3.3812 on May 27, 2025. Since then, Beachbody Company Inc's stock price has risen over 24.81% to $4.22 now.
- The 52-week high stock price for BODI is $9.40, representing a 122.75% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for BODI is $3.3812, indicating a -19.88% decrease from the current share price, occurred on May 27, 2025.
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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $4.35 | $4.00 | $0.3499 | 10,526.0 | -0.94% |
| Jul 02, 2025 | $4.43 | $3.97 | $0.4625 | 67,572.0 | +3.65% |
| Jul 01, 2025 | $4.25 | $3.92 | $0.3337 | 11,464.0 | -0.24% |
| Jun 30, 2025 | $4.22 | $3.90 | $0.32 | 53,931.0 | +5.64% |
| Jun 27, 2025 | $4.01 | $3.80 | $0.2066 | 38,402.0 | +2.63% |
| Jun 26, 2025 | $3.90 | $3.63 | $0.27 | 23,671.0 | +1.88% |
| Jun 25, 2025 | $3.77 | $3.60 | $0.1744 | 19,875.0 | +3.04% |
| Jun 24, 2025 | $3.68 | $3.51 | $0.1708 | 9,438.0 | -1.36% |
| Jun 23, 2025 | $3.80 | $3.56 | $0.2394 | 33,900.0 | -1.08% |
| Jun 20, 2025 | $3.86 | $3.65 | $0.21 | 10,628.0 | -0.80% |
| Jun 18, 2025 | $3.83 | $3.70 | $0.125 | 19,682.0 | +0.00% |
| Jun 17, 2025 | $4.00 | $3.65 | $0.3515 | 26,685.0 | -1.84% |
| Jun 16, 2025 | $3.88 | $3.70 | $0.1836 | 25,760.0 | +0.79% |
| Jun 13, 2025 | $4.14 | $3.55 | $0.59 | 46,720.0 | -7.35% |
| Jun 12, 2025 | $4.29 | $3.93 | $0.355 | 33,034.0 | +3.82% |
| Jun 11, 2025 | $4.63 | $3.80 | $0.83 | 111,478.0 | -14.57% |
| Jun 10, 2025 | $5.45 | $3.58 | $1.87 | 1,330,014.0 | +26.72% |
| Jun 09, 2025 | $3.88 | $3.53 | $0.35 | 5,661.0 | -0.55% |
| Jun 06, 2025 | $3.76 | $3.50 | $0.26 | 14,660.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $4.43 | $3.92 | $0.5137 | 100,088.0 | +2.43% |
| Jun, 2025 | $5.45 | $3.50 | $1.95 | 1,845,408.0 | +11.70% |
| May, 2025 | $5.46 | $3.38 | $2.08 | 706,238.0 | -1.65% |
| Apr, 2025 | $7.55 | $3.70 | $3.85 | 409,114.0 | -49.93% |
| 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% |
2.15%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):