Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
5.80
+0.49 (9.23%)
At close: Mar 31, 2025, 4:00 PM
5.79
-0.01 (-0.17%)
After-hours: Mar 31, 2025, 6:23 PM EDT
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.15 | 5.91 | 5.19 | 5.80 | - | 9.13% | 4,231,003 |
| Mar 28, 2025 | 5.53 | 5.62 | 5.17 | 5.31 | 5.31 | -5.01% | 4,675,318 |
| Mar 27, 2025 | 5.25 | 5.82 | 5.21 | 5.59 | 5.59 | 4.29% | 4,171,999 |
| Mar 26, 2025 | 4.83 | 5.50 | 4.66 | 5.36 | 5.36 | 10.97% | 5,248,193 |
| Mar 25, 2025 | 5.15 | 5.20 | 4.78 | 4.83 | 4.83 | -6.21% | 3,705,248 |
| Mar 24, 2025 | 5.25 | 5.50 | 5.07 | 5.15 | 5.15 | 0.19% | 4,150,689 |
| Mar 21, 2025 | 4.92 | 5.29 | 4.86 | 5.14 | 5.14 | 2.39% | 3,091,945 |
| Mar 20, 2025 | 4.99 | 5.17 | 4.92 | 5.02 | 5.02 | -1.18% | 2,620,908 |
| Mar 19, 2025 | 5.03 | 5.19 | 4.95 | 5.08 | 5.08 | - | 2,587,400 |
| Mar 18, 2025 | 5.51 | 5.51 | 5.02 | 5.08 | 5.08 | -10.25% | 3,509,921 |
| Mar 17, 2025 | 5.51 | 5.78 | 5.24 | 5.66 | 5.66 | 0.71% | 2,996,824 |
| Mar 14, 2025 | 5.30 | 5.69 | 5.30 | 5.62 | 5.62 | 11.51% | 3,350,193 |
| Mar 13, 2025 | 5.27 | 5.31 | 4.92 | 5.04 | 5.04 | -5.26% | 2,888,756 |
| Mar 12, 2025 | 5.37 | 5.52 | 5.30 | 5.32 | 5.32 | -0.75% | 2,182,820 |
| Mar 11, 2025 | 5.41 | 5.52 | 5.07 | 5.36 | 5.36 | -0.74% | 2,997,618 |
| Mar 10, 2025 | 5.95 | 6.05 | 5.25 | 5.40 | 5.40 | -12.05% | 2,948,245 |
| Mar 7, 2025 | 5.55 | 6.43 | 5.55 | 6.14 | 6.14 | 10.83% | 3,350,376 |
| Mar 6, 2025 | 5.57 | 5.69 | 5.39 | 5.54 | 5.54 | -2.46% | 1,968,576 |
| Mar 5, 2025 | 5.80 | 5.83 | 5.55 | 5.68 | 5.68 | -3.73% | 2,489,933 |
| Mar 4, 2025 | 5.86 | 6.11 | 5.73 | 5.90 | 5.90 | -1.67% | 2,734,623 |
| Mar 3, 2025 | 6.52 | 6.58 | 5.89 | 6.00 | 6.00 | -6.10% | 2,836,900 |
| Feb 28, 2025 | 6.25 | 6.41 | 6.06 | 6.39 | 6.39 | 0.16% | 4,028,888 |
| Feb 27, 2025 | 6.69 | 6.80 | 6.29 | 6.38 | 6.38 | -5.48% | 3,512,843 |
| Feb 26, 2025 | 7.47 | 7.53 | 6.64 | 6.75 | 6.75 | -9.15% | 4,141,669 |
| Feb 25, 2025 | 7.11 | 7.68 | 6.21 | 7.43 | 7.43 | 7.37% | 6,056,029 |
| Feb 24, 2025 | 7.74 | 7.75 | 6.82 | 6.92 | 6.92 | -9.42% | 4,563,218 |
| Feb 21, 2025 | 8.81 | 8.84 | 7.63 | 7.64 | 7.64 | -11.06% | 3,133,193 |
| Feb 20, 2025 | 8.80 | 9.12 | 8.48 | 8.59 | 8.59 | - | 2,348,485 |
| Feb 19, 2025 | 8.96 | 8.96 | 8.50 | 8.59 | 8.59 | -3.70% | 1,936,710 |
| Feb 18, 2025 | 9.10 | 9.29 | 8.72 | 8.92 | 8.92 | 0.79% | 2,721,283 |
| Feb 14, 2025 | 8.47 | 8.99 | 8.41 | 8.85 | 8.85 | 7.53% | 2,650,882 |
| Feb 13, 2025 | 8.56 | 8.62 | 8.06 | 8.23 | 8.23 | -2.95% | 2,575,543 |
| Feb 12, 2025 | 9.08 | 9.34 | 8.40 | 8.48 | 8.48 | -8.42% | 2,912,662 |
| Feb 11, 2025 | 8.50 | 9.90 | 8.50 | 9.26 | 9.26 | 6.68% | 4,063,082 |
| Feb 10, 2025 | 8.92 | 9.13 | 8.44 | 8.68 | 8.68 | -1.03% | 2,345,578 |
| Feb 7, 2025 | 8.87 | 9.40 | 8.57 | 8.77 | 8.77 | -1.90% | 3,107,025 |
| Feb 6, 2025 | 9.67 | 10.08 | 8.79 | 8.94 | 8.94 | -3.04% | 4,082,189 |
| Feb 5, 2025 | 9.38 | 9.43 | 8.71 | 9.22 | 9.22 | -4.75% | 5,651,276 |
| Feb 4, 2025 | 7.31 | 9.78 | 7.27 | 9.68 | 9.68 | 33.33% | 9,688,260 |
| Feb 3, 2025 | 8.27 | 8.75 | 7.26 | 7.26 | 7.26 | -12.42% | 6,455,852 |
| Jan 31, 2025 | 8.52 | 8.52 | 8.01 | 8.29 | 8.29 | -0.36% | 3,851,196 |
| Jan 30, 2025 | 7.39 | 8.54 | 7.32 | 8.32 | 8.32 | 14.29% | 3,261,404 |
| Jan 29, 2025 | 7.61 | 7.82 | 7.27 | 7.28 | 7.28 | -4.08% | 2,185,703 |
| Jan 28, 2025 | 7.20 | 7.71 | 7.12 | 7.59 | 7.59 | 6.75% | 2,713,475 |
| Jan 27, 2025 | 7.62 | 7.90 | 6.80 | 7.11 | 7.11 | -7.78% | 4,407,898 |
| Jan 24, 2025 | 7.03 | 8.06 | 7.03 | 7.71 | 7.71 | 10.14% | 5,269,016 |
| Jan 23, 2025 | 7.10 | 7.30 | 6.80 | 7.00 | 7.00 | 1.01% | 4,405,799 |
| Jan 22, 2025 | 5.99 | 7.45 | 5.81 | 6.93 | 6.93 | 15.50% | 5,248,454 |
| Jan 21, 2025 | 5.94 | 6.35 | 5.91 | 6.00 | 6.00 | 2.04% | 2,207,614 |
| Jan 17, 2025 | 6.22 | 6.27 | 5.82 | 5.88 | 5.88 | -4.39% | 1,653,994 |