Get the Stockscreener App
11.58
2.69%
-0.32
After Hours:
11.61
0.03
+0.26%
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 December 12, 2025, is $11.58.
- Beachbody Company Inc all-time high stock price is $12.33, occurred on December 12, 2025.
- 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 242.48% to $11.58 now.
- The 52-week high stock price for BODI is $12.33, representing a 6.48% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for BODI is $3.3812, indicating a -70.80% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $12.33 | $11.58 | $0.75 | 57,748.0 | -2.69% |
| Dec 11, 2025 | $12.05 | $10.66 | $1.39 | 76,150.0 | -1.57% |
| Dec 10, 2025 | $12.28 | $11.70 | $0.58 | 141,977.0 | +2.63% |
| Dec 09, 2025 | $12.03 | $11.14 | $0.8902 | 68,387.0 | -0.84% |
| Dec 08, 2025 | $12.22 | $11.30 | $0.92 | 123,731.0 | +6.64% |
| Dec 05, 2025 | $11.56 | $10.18 | $1.38 | 110,104.0 | +9.43% |
| Dec 04, 2025 | $10.48 | $9.91 | $0.5667 | 66,287.0 | +0.54% |
| Dec 03, 2025 | $10.84 | $9.45 | $1.39 | 97,051.0 | +6.36% |
| Dec 02, 2025 | $10.60 | $9.48 | $1.12 | 130,786.0 | -4.61% |
| Dec 01, 2025 | $10.01 | $8.96 | $1.05 | 150,365.0 | +13.02% |
| Nov 28, 2025 | $9.09 | $8.53 | $0.56 | 31,838.0 | +4.25% |
| Nov 26, 2025 | $9.71 | $8.46 | $1.25 | 46,926.0 | -5.89% |
| Nov 25, 2025 | $10.03 | $8.67 | $1.36 | 162,493.0 | -5.26% |
| Nov 24, 2025 | $10.99 | $8.18 | $2.81 | 329,898.0 | +16.28% |
| Nov 21, 2025 | $8.27 | $7.54 | $0.7251 | 79,890.0 | +3.35% |
| Nov 20, 2025 | $8.27 | $7.44 | $0.8325 | 64,015.0 | -2.89% |
| Nov 19, 2025 | $8.24 | $7.69 | $0.55 | 70,982.0 | +1.24% |
| Nov 18, 2025 | $8.11 | $7.28 | $0.83 | 133,539.0 | +6.35% |
| Nov 17, 2025 | $7.69 | $6.61 | $1.08 | 244,918.0 | +20.57% |
| Nov 14, 2025 | $6.90 | $6.12 | $0.7799 | 142,982.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $12.33 | $8.96 | $3.38 | 1,080,334.0 | +31.14% |
| Nov, 2025 | $10.99 | $4.05 | $6.94 | 12,188,897.0 | +82.06% |
| Oct, 2025 | $6.05 | $4.61 | $1.44 | 346,251.0 | -18.07% |
| Sep, 2025 | $7.29 | $5.12 | $2.17 | 274,048.0 | +7.44% |
| Aug, 2025 | $6.42 | $3.76 | $2.66 | 563,432.0 | +26.67% |
| Jul, 2025 | $4.91 | $3.75 | $1.16 | 320,102.0 | +5.58% |
| 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% |
3.31%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):