Beachbody Stock Price History
| BODI Stock | 3.91 0.44 10.11% |
Below is the normalized historical share price chart for Beachbody extending back to January 15, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Beachbody stands at 3.91, as last reported on the 2nd of August, with the highest price reaching 4.43 and the lowest price hitting 3.91 during the day.
If you're considering investing in Beachbody Stock, it is important to understand the factors that can impact its price. Beachbody is unstable at the moment. Beachbody secures Sharpe Ratio (or Efficiency) of 0.0105, which signifies that the company had a 0.0105 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Beachbody, which you can use to evaluate the volatility of the firm. Please confirm Beachbody's risk adjusted performance of 0.0344, and Mean Deviation of 3.86 to double-check if the risk estimate we provide is consistent with the expected return of 0.0647%.
As of now, Beachbody's Sale Purchase Of Stock is increasing as compared to previous years. The Beachbody's current Stock Based Compensation To Revenue is estimated to increase to 0.04, while Total Stockholder Equity is projected to decrease to under 26.8 M. . As of now, Beachbody's Price To Operating Cash Flows Ratio is increasing as compared to previous years. The Beachbody's current Price Cash Flow Ratio is estimated to increase to 21.57, while Price To Sales Ratio is projected to decrease to 0.1. Beachbody Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of January 2021 | 200 Day MA 5.7301 | 50 Day MA 3.9718 | Beta 1.193 |
Beachbody | Build AI portfolio with Beachbody Stock |
Sharpe Ratio = 0.0105
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | BODI | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.16 actual daily | 55 55% of assets are less volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Beachbody is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Beachbody by adding Beachbody to a well-diversified portfolio.
Price Book 1.2678 | Enterprise Value Ebitda (0.93) | Price Sales 0.0821 | Shares Float 3.1 M | Wall Street Target Price 9.5 |
Beachbody Stock Price History Chart
There are several ways to analyze Beachbody Stock price data. The simplest method is using a basic Beachbody candlestick price chart, which shows Beachbody price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 12, 2025 | 5.17 |
| Lowest Price | May 27, 2025 | 3.5 |
Beachbody August 2, 2025 Stock Price Synopsis
Various analyses of Beachbody's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beachbody Stock. It can be used to describe the percentage change in the price of Beachbody from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beachbody Stock.| Beachbody Accumulation Distribution | 1,024 | |
| Beachbody Price Daily Balance Of Power | (0.85) | |
| Beachbody Price Rate Of Daily Change | 0.90 | |
| Beachbody Price Action Indicator | (0.48) |
Beachbody August 2, 2025 Stock Price Analysis
Beachbody Stock Price History Data
The price series of Beachbody for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 1.67 with a coefficient of variation of 10.43. The prices are distributed with arithmetic mean of 4.08. The median price for the last 90 days is 3.99. The company had 1:50 stock split on 22nd of November 2023.| Open | High | Low | Close | Volume | ||
08/01/2025 | 4.33 | 4.43 | 3.91 | 3.91 | 8,726 | |
07/31/2025 | 4.40 | 4.50 | 4.35 | 4.35 | 1,594 | |
07/30/2025 | 4.55 | 4.63 | 4.42 | 4.55 | 2,713 | |
| 07/29/2025 | 4.58 | 4.67 | 4.30 | 4.50 | 10,317 | |
07/28/2025 | 4.64 | 4.79 | 4.42 | 4.57 | 10,832 | |
| 07/25/2025 | 4.66 | 4.76 | 4.47 | 4.61 | 18,500 | |
07/24/2025 | 4.66 | 4.91 | 4.34 | 4.67 | 19,300 | |
07/23/2025 | 4.30 | 4.91 | 4.30 | 4.69 | 39,154 | |
07/22/2025 | 4.06 | 4.36 | 3.99 | 4.22 | 43,583 | |
07/21/2025 | 3.93 | 4.07 | 3.93 | 3.99 | 12,831 | |
07/18/2025 | 3.86 | 4.07 | 3.86 | 4.01 | 11,067 | |
07/17/2025 | 3.91 | 3.99 | 3.85 | 3.90 | 22,867 | |
07/16/2025 | 4.01 | 4.12 | 3.81 | 3.96 | 11,873 | |
| 07/15/2025 | 3.98 | 4.15 | 3.97 | 4.00 | 6,087 | |
07/14/2025 | 3.96 | 4.05 | 3.96 | 4.05 | 1,630 | |
07/11/2025 | 4.01 | 4.15 | 3.81 | 4.01 | 5,300 | |
07/10/2025 | 4.11 | 4.15 | 3.97 | 4.10 | 8,813 | |
07/09/2025 | 3.87 | 4.15 | 3.87 | 4.15 | 5,800 | |
07/08/2025 | 3.81 | 4.00 | 3.81 | 3.95 | 7,526 | |
07/07/2025 | 4.20 | 4.20 | 3.75 | 3.90 | 14,290 | |
07/03/2025 | 4.20 | 4.30 | 4.00 | 4.22 | 10,526 | |
07/02/2025 | 4.10 | 4.43 | 3.97 | 4.26 | 67,572 | |
07/01/2025 | 4.09 | 4.25 | 3.92 | 4.11 | 11,500 | |
06/30/2025 | 3.90 | 4.22 | 3.90 | 4.12 | 53,931 | |
06/27/2025 | 3.81 | 4.01 | 3.80 | 3.90 | 38,402 | |
06/26/2025 | 3.70 | 3.90 | 3.63 | 3.80 | 23,700 | |
06/25/2025 | 3.60 | 3.77 | 3.60 | 3.73 | 19,900 | |
06/24/2025 | 3.64 | 3.67 | 3.51 | 3.62 | 9,411 | |
06/23/2025 | 3.62 | 3.80 | 3.56 | 3.67 | 33,900 | |
06/20/2025 | 3.74 | 3.86 | 3.65 | 3.71 | 10,628 | |
06/18/2025 | 3.70 | 3.83 | 3.70 | 3.74 | 19,700 | |
06/17/2025 | 3.85 | 4.00 | 3.65 | 3.74 | 26,700 | |
06/16/2025 | 3.85 | 3.89 | 3.70 | 3.81 | 25,760 | |
06/13/2025 | 4.14 | 4.14 | 3.55 | 3.78 | 46,800 | |
06/12/2025 | 4.02 | 4.29 | 3.93 | 4.08 | 33,034 | |
06/11/2025 | 4.63 | 4.63 | 3.80 | 3.93 | 111,165 | |
| 06/10/2025 | 3.61 | 5.45 | 3.58 | 4.60 | 1,337,980 | |
06/09/2025 | 3.70 | 3.76 | 3.53 | 3.63 | 5,661 | |
06/06/2025 | 3.76 | 3.76 | 3.50 | 3.65 | 14,700 | |
06/05/2025 | 3.66 | 3.89 | 3.66 | 3.72 | 4,438 | |
| 06/04/2025 | 3.61 | 3.67 | 3.51 | 3.67 | 7,384 | |
06/03/2025 | 3.65 | 3.70 | 3.50 | 3.61 | 23,200 | |
06/02/2025 | 3.63 | 3.66 | 3.55 | 3.63 | 5,886 | |
05/30/2025 | 3.64 | 3.70 | 3.41 | 3.69 | 49,700 | |
05/29/2025 | 3.63 | 3.75 | 3.63 | 3.70 | 5,200 | |
05/28/2025 | 3.50 | 3.65 | 3.50 | 3.59 | 6,925 | |
05/27/2025 | 3.72 | 3.75 | 3.38 | 3.50 | 31,700 | |
05/23/2025 | 3.90 | 3.90 | 3.61 | 3.65 | 25,671 | |
05/22/2025 | 3.77 | 3.96 | 3.71 | 3.84 | 11,858 | |
05/21/2025 | 3.95 | 4.11 | 3.75 | 3.77 | 80,716 | |
05/20/2025 | 3.68 | 4.50 | 3.68 | 3.94 | 147,000 | |
05/19/2025 | 4.17 | 4.17 | 3.60 | 3.68 | 34,098 | |
| 05/16/2025 | 4.60 | 4.60 | 3.91 | 3.91 | 30,800 | |
| 05/15/2025 | 5.30 | 5.30 | 4.42 | 4.60 | 26,374 | |
| 05/14/2025 | 4.88 | 5.07 | 4.71 | 4.71 | 13,117 | |
05/13/2025 | 5.12 | 5.36 | 4.85 | 5.16 | 4,600 | |
05/12/2025 | 4.95 | 5.29 | 4.90 | 5.17 | 5,616 | |
05/09/2025 | 5.19 | 5.22 | 4.95 | 4.95 | 5,302 | |
05/08/2025 | 4.82 | 5.27 | 4.82 | 5.16 | 11,008 | |
05/07/2025 | 4.40 | 5.00 | 4.13 | 4.91 | 139,500 | |
05/06/2025 | 4.17 | 4.26 | 4.05 | 4.17 | 5,153 |
About Beachbody Stock history
Beachbody investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Beachbody is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beachbody will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Beachbody stock prices may prove useful in developing a viable investing in Beachbody
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 6.8 M | 5.2 M | |
| Net Loss | -174.8 M | -166 M |
Beachbody Stock Technical Analysis
Beachbody technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Balance Of Power Now
Balance Of PowerCheck stock momentum by analyzing Balance Of Power indicator and other technical ratios |
| All Next | Launch Module |
Beachbody Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Beachbody's price direction in advance. Along with the technical and fundamental analysis of Beachbody Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beachbody to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0344 | |||
| Jensen Alpha | (0.06) | |||
| Total Risk Alpha | (0.86) | |||
| Sortino Ratio | 0.0117 | |||
| Treynor Ratio | 0.1005 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Beachbody Stock analysis
When running Beachbody's price analysis, check to measure Beachbody's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Beachbody is operating at the current time. Most of Beachbody's value examination focuses on studying past and present price action to predict the probability of Beachbody's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Beachbody's price. Additionally, you may evaluate how the addition of Beachbody to your portfolios can decrease your overall portfolio volatility.
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Fundamental Analysis View fundamental data based on most recent published financial statements |