Beachbody Company Inc (BODI)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $15.11.

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 346.88% to $15.11 now.
The 52-week high stock price for BODI is $16.87, representing a 11.65% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for BODI is $3.3812, indicating a -77.62% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$15.26	$13.68	$1.58	59,516.0	+10.45%
May 04, 2026	$15.03	$13.38	$1.65	101,906.0	-8.74%
May 01, 2026	$16.87	$14.00	$2.87	114,823.0	+0.20%
Apr 30, 2026	$15.63	$14.76	$0.875	32,233.0	-2.03%
Apr 29, 2026	$16.68	$15.00	$1.68	74,842.0	-4.86%
Apr 28, 2026	$16.45	$14.91	$1.54	85,395.0	+4.97%
Apr 27, 2026	$16.48	$14.85	$1.63	118,884.0	-1.29%
Apr 24, 2026	$15.73	$14.39	$1.34	78,677.0	+2.89%
Apr 23, 2026	$15.46	$14.08	$1.38	83,960.0	+4.48%
Apr 22, 2026	$14.74	$13.50	$1.24	94,317.0	+2.49%
Apr 21, 2026	$14.33	$12.47	$1.86	119,137.0	+12.57%
Apr 20, 2026	$12.49	$11.60	$0.89	92,628.0	+2.21%
Apr 17, 2026	$12.52	$11.03	$1.49	116,736.0	+11.19%
Apr 16, 2026	$11.10	$10.65	$0.45	25,730.0	-0.09%
Apr 15, 2026	$11.58	$10.81	$0.7706	43,051.0	-1.08%
Apr 14, 2026	$11.59	$11.05	$0.54	32,219.0	-2.20%
Apr 13, 2026	$11.49	$10.00	$1.49	64,362.0	+10.82%
Apr 10, 2026	$10.47	$9.85	$0.62	37,327.0	-1.35%
Apr 09, 2026	$10.54	$10.00	$0.5405	59,092.0	+3.79%
Apr 08, 2026	$10.28	$9.50	$0.78	83,110.0	+3.09%
Apr 07, 2026	$11.56	$9.71	$1.85	128,807.0	-16.13%

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
May, 2026	$16.87	$13.38	$3.49	335,761.0	+1.00%
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%