Beachbody (BODI) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free BODI Stock Alerts $8.75 +0.40 (+4.79%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends Beachbody Stock Price Performance5 Day Performance+4.92%1 Month Performance-10.26% Receive BODI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details BODI Stock Chart for Saturday, June, 1, 2024 BODI Chart by TradingView Beachbody Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$8.35$8.75+4.79%$8.75$8.2266,711 shs$60.11 million05/30/2024$8.59$8.35-2.79%$8.74$8.2232,717 shs$57.38 million05/29/2024$8.64$8.59-0.58%$8.59$8.2312,882 shs$59.01 million05/28/2024$8.34$8.64+3.60%$8.74$8.2319,047 shs$59.36 million05/27/2024$8.34$8.34$8.61$8.2215,800 shs$57.30 million05/24/2024$8.53$8.34-2.23%$8.61$8.2215,840 shs$57.30 million Get the Latest News and Ratings for BODI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.72$8.53-2.18%$8.93$8.2220,898 shs$58.60 million05/22/2024$9.30$8.72-6.24%$9.34$8.628,853 shs$59.91 million05/21/2024$9.48$9.30-1.90%$9.45$8.8817,897 shs$63.89 million05/20/2024$9.06$9.48+4.64%$9.50$8.7419,898 shs$65.15 million05/17/2024$8.74$9.06+3.66%$9.19$8.5030,743 shs$62.24 million05/16/2024$9.03$8.74-3.21%$8.84$8.4313,410 shs$60.06 million05/15/2024$9.16$9.03-1.42%$9.26$8.7919,918 shs$62.05 million05/14/2024$9.33$9.16-1.82%$9.35$8.9123,316 shs$62.93 million05/13/2024$9.43$9.33-1.06%$9.90$8.9040,378 shs$64.10 million05/10/2024$9.42$9.43+0.11%$9.50$8.9137,607 shs$64.42 million05/09/2024$8.36$9.42+12.68%$9.42$8.4120,951 shs$64.34 million05/08/2024$8.80$8.36-5.00%$8.94$7.6644,784 shs$57.10 million05/07/2024$9.44$8.80-6.78%$9.87$8.5191,648 shs$60.10 million05/06/2024$9.77$9.44-3.38%$10.12$9.4442,953 shs$64.48 million05/03/2024$9.75$9.77+0.21%$9.77$9.556,213 shs$66.73 million05/02/2024$9.75$9.75$9.88$9.4727,742 shs$66.59 million05/01/2024$9.50$9.75+2.63%$9.80$9.3012,082 shs$66.59 million04/30/2024$9.24$9.50+2.81%$9.50$9.263,488 shs$64.89 million04/29/2024$9.22$9.24+0.22%$9.24$8.975,959 shs$63.11 million04/26/2024$9.50$9.12-4.00%$9.38$9.083,238 shs$62.29 million04/25/2024$9.23$9.50+2.93%$9.50$8.6512,235 shs$64.89 million04/24/2024$9.00$9.23+2.56%$9.33$8.658,929 shs$63.04 million04/23/2024$8.75$9.00+2.86%$9.15$8.912,389 shs$61.47 million04/22/2024$9.03$8.75-3.10%$9.23$8.733,611 shs$59.76 million04/19/2024$9.16$9.03-1.42%$9.27$8.786,060 shs$61.68 million04/18/2024$8.99$9.16+1.89%$9.16$8.806,576 shs$62.56 million04/17/2024$9.06$8.99-0.77%$9.50$8.857,759 shs$61.40 million04/16/2024$9.05$9.06+0.11%$9.11$8.789,523 shs$61.89 million04/15/2024$9.50$9.05-4.74%$9.50$8.8815,386 shs$61.81 million04/12/2024$10.20$9.50-6.86%$9.96$9.4114,785 shs$64.89 million04/11/2024$10.62$10.20-3.95%$10.80$9.708,658 shs$69.67 million04/10/2024$9.75$10.62+8.92%$10.80$9.0926,573 shs$72.54 million04/09/2024$9.76$9.75-0.10%$9.98$9.504,540 shs$66.59 million04/08/2024$9.57$9.76+1.99%$9.78$9.337,193 shs$66.66 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$9.76$9.25-5.23%$9.86$9.253,215 shs$63.18 million04/04/2024$9.60$9.76+1.67%$9.90$9.549,309 shs$66.66 million04/03/2024$9.52$9.60+0.84%$9.61$9.374,873 shs$65.57 million04/02/2024$9.58$9.52-0.63%$9.58$9.256,897 shs$65.02 million04/01/2024$9.60$9.58-0.21%$9.98$9.349,365 shs$65.43 million03/29/2024$9.60$9.60$9.76$9.439,358 shs$65.57 million03/28/2024$9.70$9.60-1.03%$9.76$9.439,368 shs$65.57 million03/27/2024$9.19$9.70+5.55%$9.81$9.0115,051 shs$66.25 million03/26/2024$9.14$9.19+0.55%$9.38$9.116,556 shs$62.77 million03/25/2024$9.18$9.14-0.44%$9.28$8.6413,839 shs$62.43 million03/22/2024$9.50$9.18-3.37%$9.29$8.869,837 shs$62.70 million03/21/2024$9.00$9.50+5.56%$9.72$9.0333,657 shs$64.89 million03/20/2024$8.27$9.00+8.83%$9.06$8.4120,619 shs$61.47 million03/19/2024$8.32$8.27-0.60%$8.64$8.1014,161 shs$56.48 million03/18/2024$8.54$8.32-2.58%$8.69$8.2710,244 shs$56.83 million03/15/2024$8.97$8.56-4.57%$9.16$8.1038,030 shs$53.50 million03/14/2024$9.77$8.97-8.19%$9.91$8.8463,483 shs$56.06 million03/13/2024$10.37$9.77-5.79%$10.39$9.5117,939 shs$61.06 million03/12/2024$9.09$10.37+14.08%$11.31$10.2198,283 shs$64.85 million03/11/2024$9.34$9.09-2.68%$9.50$8.1715,707 shs$56.81 million03/08/2024N/A$9.34$9.53$9.309,305 shs$58.38 million Related Companies: JWEL Stock Price Chart LANV Stock Price Chart AAN Stock Price Chart SSP Stock Price Chart JAKK Stock Price Chart GMGI Stock Price Chart VIRC Stock Price Chart EVC Stock Price Chart ESCA Stock Price Chart KNDI Stock Price Chart Receive BODI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beachbody and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BODI) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Beachbody Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.