Beyon3D Ltd. (TLV:BYON)
Israel · Delayed Price · Currency is ILS · Price in ILA 150.20
+0.70 (0.47%)
At close: Dec 4, 2025
Beyon3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 149.50 | 150.20 | 150.20 | 150.20 | 150.20 | 0.47% | 3,429 |
| Dec 3, 2025 | 150.70 | 155.20 | 146.10 | 149.50 | 149.50 | -0.80% | 8,563 |
| Dec 2, 2025 | 158.90 | 152.00 | 150.30 | 150.70 | 150.70 | -5.16% | 1,457 |
| Dec 1, 2025 | 167.90 | 163.20 | 156.70 | 158.90 | 158.90 | -5.36% | 10,653 |
| Nov 30, 2025 | 167.90 | 168.00 | 168.00 | 167.90 | 167.90 | - | 280 |
| Nov 27, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - | 1,793 |
| Nov 26, 2025 | 157.80 | 174.80 | 158.60 | 167.90 | 167.90 | 6.40% | 11,036 |
| Nov 25, 2025 | 158.40 | 161.00 | 157.60 | 157.80 | 157.80 | -0.38% | 2,600 |
| Nov 24, 2025 | 148.50 | 172.40 | 148.90 | 158.40 | 158.40 | 6.67% | 25,588 |
| Nov 20, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 1 |
| Nov 19, 2025 | 150.90 | 150.90 | 142.90 | 148.50 | 148.50 | -1.59% | 661 |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - | 133 |
| Nov 17, 2025 | 158.70 | 150.90 | 150.80 | 150.90 | 150.90 | -4.91% | 1,500 |
| Nov 16, 2025 | 180.00 | 180.00 | 150.80 | 158.70 | 158.70 | -11.83% | 17,376 |
| Nov 13, 2025 | 198.00 | 192.00 | 177.00 | 180.00 | 180.00 | -9.09% | 24,939 |
| Nov 12, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.49% | 1,599 |
| Nov 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 3 |
| Nov 6, 2025 | 204.00 | 204.00 | 204.00 | 201.00 | 201.00 | - | 246 |
| Nov 3, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Nov 2, 2025 | 207.00 | 207.00 | 201.00 | 201.00 | 201.00 | -1.47% | 3,028 |
| Oct 30, 2025 | 207.00 | 210.00 | 204.00 | 204.00 | 204.00 | 1.49% | 2,371 |
| Oct 29, 2025 | 198.00 | 204.00 | 198.00 | 201.00 | 201.00 | 1.52% | 1,402 |
| Oct 28, 2025 | 195.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.54% | 832 |
| Oct 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 948 |
| Oct 26, 2025 | 192.00 | 198.00 | 198.00 | 195.00 | 195.00 | 1.56% | 226 |
| Oct 23, 2025 | 198.00 | 204.00 | 186.00 | 192.00 | 192.00 | -1.54% | 4,172 |
| Oct 22, 2025 | 213.00 | 225.00 | 192.00 | 195.00 | 195.00 | -8.45% | 41,830 |
| Oct 20, 2025 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | -1.39% | 683 |
| Oct 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 23 |
| Oct 15, 2025 | 225.00 | 219.00 | 210.00 | 216.00 | 216.00 | -4.00% | 4,777 |
| Oct 12, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 166 |
| Oct 8, 2025 | 228.00 | 228.00 | 228.00 | 225.00 | 225.00 | - | 6 |
| Oct 5, 2025 | 222.00 | 228.00 | 225.00 | 225.00 | 225.00 | 1.35% | 1,273 |
| Sep 30, 2025 | 219.00 | 225.00 | 225.00 | 222.00 | 222.00 | 1.37% | 438 |
| Sep 29, 2025 | 225.00 | 225.00 | 213.00 | 219.00 | 219.00 | 4.29% | 4,149 |
| Sep 28, 2025 | 213.00 | 228.00 | 201.00 | 210.00 | 210.00 | -1.41% | 8,562 |
| Sep 25, 2025 | 222.00 | 225.00 | 207.00 | 213.00 | 213.00 | -4.05% | 2,059 |
| Sep 21, 2025 | 222.00 | 231.00 | 222.00 | 222.00 | 222.00 | - | 5,666 |
| Sep 18, 2025 | 228.00 | 243.00 | 210.00 | 222.00 | 222.00 | -2.63% | 10,100 |
| Sep 17, 2025 | 240.00 | 243.00 | 219.00 | 228.00 | 228.00 | -9.52% | 19,115 |
| Sep 16, 2025 | 276.00 | 276.00 | 231.00 | 252.00 | 252.00 | -8.70% | 41,278 |
| Sep 15, 2025 | 201.00 | 315.00 | 204.00 | 276.00 | 276.00 | 37.31% | 104,570 |
| Sep 14, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 945 |
| Sep 11, 2025 | 201.00 | 204.00 | 195.00 | 201.00 | 201.00 | 3.08% | 3,964 |
| Sep 10, 2025 | 195.00 | 201.00 | 192.00 | 195.00 | 195.00 | 3.17% | 4,294 |
| Sep 9, 2025 | 183.00 | 201.00 | 183.00 | 189.00 | 189.00 | 3.28% | 3,578 |
| Sep 8, 2025 | 186.00 | 186.00 | 177.00 | 183.00 | 183.00 | - | 1,518 |
| Sep 4, 2025 | 183.00 | 186.00 | 177.00 | 183.00 | 183.00 | - | 3,806 |
| Sep 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 295 |
| Sep 2, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,933 |