Get the Stockscreener App
5.745
0.43%
-0.025
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 September 04, 2026, is $5.745.
- Beachbody Company Inc all-time high stock price is $16.87, occurred on May 01, 2026.
- 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 69.91% to $5.745 now.
- The 52-week high stock price for BODI is $16.87, representing a 193.65% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for BODI is $4.0539, indicating a -29.44% decrease from the current share price, occurred on November 07, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $5.87 | $5.69 | $0.1799 | 20,894.0 | -0.43% |
| Sep 03, 2026 | $6.06 | $5.65 | $0.4138 | 31,054.0 | -1.03% |
| Sep 02, 2026 | $5.94 | $5.69 | $0.25 | 24,132.0 | +2.46% |
| Sep 01, 2026 | $5.86 | $5.64 | $0.22 | 43,309.0 | -2.74% |
| Aug 31, 2026 | $6.01 | $5.51 | $0.4994 | 41,286.0 | +0.17% |
| Aug 28, 2026 | $6.08 | $5.79 | $0.285 | 34,641.0 | -2.50% |
| Aug 27, 2026 | $6.20 | $5.95 | $0.245 | 59,150.0 | -2.44% |
| Aug 26, 2026 | $6.27 | $6.11 | $0.16 | 43,570.0 | -0.16% |
| Aug 25, 2026 | $6.48 | $6.10 | $0.38 | 76,440.0 | +0.99% |
| Aug 24, 2026 | $6.29 | $6.06 | $0.225 | 53,622.0 | -4.40% |
| Aug 21, 2026 | $6.75 | $6.32 | $0.43 | 92,482.0 | -2.00% |
| Aug 20, 2026 | $6.50 | $6.02 | $0.4799 | 13,976.0 | +1.40% |
| Aug 19, 2026 | $6.48 | $6.00 | $0.48 | 37,699.0 | +4.57% |
| Aug 18, 2026 | $6.45 | $6.00 | $0.45 | 109,376.0 | -4.22% |
| Aug 17, 2026 | $7.03 | $6.37 | $0.66 | 119,387.0 | -8.96% |
| Aug 14, 2026 | $7.15 | $6.44 | $0.7141 | 56,062.0 | +7.66% |
| Aug 13, 2026 | $6.59 | $6.23 | $0.3573 | 58,248.0 | +2.03% |
| Aug 12, 2026 | $7.00 | $6.25 | $0.75 | 113,488.0 | +1.75% |
| Aug 11, 2026 | $9.14 | $5.87 | $3.27 | 428,721.0 | -38.45% |
| Aug 10, 2026 | $10.54 | $10.04 | $0.4959 | 30,002.0 | -1.06% |
| Aug 07, 2026 | $10.50 | $10.05 | $0.445 | 45,772.0 | +3.40% |
| Aug 06, 2026 | $11.00 | $9.99 | $1.01 | 22,446.0 | -8.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.06 | $5.64 | $0.4238 | 140,283.0 | -1.79% |
| Aug, 2026 | $11.19 | $5.51 | $5.68 | 1,511,276.0 | -40.61% |
| Jul, 2026 | $11.82 | $9.66 | $2.16 | 536,927.0 | -3.62% |
| Jun, 2026 | $11.44 | $8.00 | $3.44 | 647,102.0 | -6.58% |
| May, 2026 | $16.87 | $9.51 | $7.36 | 1,682,811.0 | -26.87% |
| Apr, 2026 | $16.68 | $9.50 | $7.18 | 1,734,298.0 | +37.75% |
| Mar, 2026 | $12.65 | $6.77 | $5.88 | 1,556,879.0 | +56.03% |
| Feb, 2026 | $12.66 | $6.82 | $5.84 | 698,501.0 | -38.84% |
| Jan, 2026 | $11.90 | $9.30 | $2.60 | 876,830.0 | +9.85% |
Beachbody Company Inc Stock (BODI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.33 | $8.96 | $3.38 | 1,739,645.0 | +16.53% |
| 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% |
1.34%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):