Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
5.09
-0.09 (-1.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.09 | 5.40 | 4.91 | 5.09 | 5.09 | -1.74% | 3,474,443 |
| Dec 19, 2024 | 5.14 | 5.24 | 4.97 | 5.18 | 5.18 | 1.17% | 2,590,245 |
| Dec 18, 2024 | 4.95 | 5.67 | 4.90 | 5.12 | 5.12 | 2.81% | 4,189,706 |
| Dec 17, 2024 | 5.07 | 5.23 | 4.97 | 4.98 | 4.98 | -1.58% | 2,090,965 |
| Dec 16, 2024 | 5.21 | 5.27 | 4.94 | 5.06 | 5.06 | -3.62% | 3,725,033 |
| Dec 13, 2024 | 5.58 | 5.58 | 5.25 | 5.25 | 5.25 | -5.91% | 2,892,205 |
| Dec 12, 2024 | 5.54 | 5.77 | 5.50 | 5.58 | 5.58 | 0.54% | 2,314,409 |
| Dec 11, 2024 | 5.63 | 5.73 | 5.45 | 5.55 | 5.55 | -2.29% | 1,953,102 |
| Dec 10, 2024 | 6.01 | 6.02 | 5.59 | 5.68 | 5.68 | -6.27% | 3,039,278 |
| Dec 9, 2024 | 6.05 | 6.42 | 6.05 | 6.06 | 6.06 | 0.83% | 2,485,573 |
| Dec 6, 2024 | 6.15 | 6.21 | 5.93 | 6.01 | 6.01 | -0.83% | 2,216,151 |
| Dec 5, 2024 | 6.28 | 6.41 | 6.02 | 6.06 | 6.06 | -4.11% | 1,694,104 |
| Dec 4, 2024 | 6.29 | 6.47 | 6.18 | 6.32 | 6.32 | -0.32% | 1,861,340 |
| Dec 3, 2024 | 6.29 | 6.35 | 6.11 | 6.34 | 6.34 | -0.47% | 1,669,865 |
| Dec 2, 2024 | 6.32 | 6.68 | 6.24 | 6.37 | 6.37 | 1.27% | 3,042,585 |
| Nov 29, 2024 | 6.02 | 6.35 | 6.02 | 6.29 | 6.29 | 3.62% | 1,547,253 |
| Nov 27, 2024 | 6.04 | 6.18 | 5.92 | 6.07 | 6.07 | 2.02% | 2,432,445 |
| Nov 26, 2024 | 6.11 | 6.16 | 5.88 | 5.95 | 5.95 | -5.10% | 2,371,533 |
| Nov 25, 2024 | 5.85 | 6.66 | 5.85 | 6.27 | 6.27 | 9.42% | 3,303,163 |
| Nov 22, 2024 | 5.75 | 5.99 | 5.69 | 5.73 | 5.73 | -0.35% | 2,384,902 |
| Nov 21, 2024 | 5.77 | 6.00 | 5.57 | 5.75 | 5.75 | -2.87% | 2,722,220 |
| Nov 20, 2024 | 6.11 | 6.22 | 5.83 | 5.92 | 5.92 | -3.90% | 1,900,122 |
| Nov 19, 2024 | 6.04 | 6.51 | 5.97 | 6.16 | 6.16 | 1.32% | 2,145,880 |
| Nov 18, 2024 | 6.06 | 6.15 | 5.94 | 6.08 | 6.08 | -0.16% | 1,754,602 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.02 | 6.09 | 6.09 | -1.46% | 1,866,571 |
| Nov 14, 2024 | 6.19 | 6.25 | 5.96 | 6.18 | 6.18 | 0.49% | 2,398,805 |
| Nov 13, 2024 | 6.61 | 6.70 | 6.15 | 6.15 | 6.15 | -5.67% | 2,475,145 |
| Nov 12, 2024 | 6.42 | 6.62 | 6.14 | 6.52 | 6.52 | 0.31% | 2,667,186 |
| Nov 11, 2024 | 6.49 | 6.65 | 6.18 | 6.50 | 6.50 | 1.40% | 4,052,375 |
| Nov 8, 2024 | 6.19 | 6.43 | 6.10 | 6.41 | 6.41 | 3.05% | 2,238,336 |
| Nov 7, 2024 | 6.33 | 6.53 | 6.16 | 6.22 | 6.22 | -1.89% | 2,097,148 |
| Nov 6, 2024 | 6.50 | 6.56 | 6.13 | 6.34 | 6.34 | 0.16% | 3,625,394 |
| Nov 5, 2024 | 6.31 | 6.47 | 6.12 | 6.33 | 6.33 | -0.16% | 2,896,751 |
| Nov 4, 2024 | 6.32 | 6.57 | 6.28 | 6.34 | 6.34 | -0.16% | 2,575,442 |
| Nov 1, 2024 | 6.42 | 6.56 | 6.33 | 6.35 | 6.35 | -0.94% | 2,727,059 |
| Oct 31, 2024 | 6.72 | 6.78 | 6.39 | 6.41 | 6.41 | -3.61% | 2,540,069 |
| Oct 30, 2024 | 6.63 | 6.86 | 6.51 | 6.65 | 6.65 | -1.48% | 2,602,980 |
| Oct 29, 2024 | 7.10 | 7.19 | 6.72 | 6.75 | 6.75 | -3.57% | 3,300,939 |
| Oct 28, 2024 | 6.65 | 7.33 | 6.60 | 7.00 | 7.00 | 9.89% | 5,957,207 |
| Oct 25, 2024 | 6.48 | 6.65 | 6.06 | 6.37 | 6.37 | -4.78% | 6,786,964 |
| Oct 24, 2024 | 7.73 | 7.73 | 6.30 | 6.69 | 6.69 | -29.73% | 12,410,598 |
| Oct 23, 2024 | 10.15 | 10.44 | 9.32 | 9.52 | 9.52 | -6.30% | 2,466,850 |
| Oct 22, 2024 | 10.33 | 10.45 | 10.06 | 10.16 | 10.16 | -2.40% | 1,403,004 |
| Oct 21, 2024 | 10.94 | 11.25 | 10.32 | 10.41 | 10.41 | -1.05% | 2,337,842 |
| Oct 18, 2024 | 10.24 | 10.56 | 10.03 | 10.52 | 10.52 | 4.06% | 1,641,296 |
| Oct 17, 2024 | 10.27 | 10.32 | 9.95 | 10.11 | 10.11 | -1.75% | 1,433,115 |
| Oct 16, 2024 | 10.53 | 10.72 | 10.22 | 10.29 | 10.29 | -0.48% | 1,512,487 |
| Oct 15, 2024 | 10.20 | 10.66 | 9.89 | 10.34 | 10.34 | 1.67% | 1,357,361 |
| Oct 14, 2024 | 10.27 | 10.48 | 10.00 | 10.17 | 10.17 | -1.74% | 1,090,339 |
| Oct 11, 2024 | 9.74 | 10.35 | 9.74 | 10.35 | 10.35 | 3.92% | 1,235,135 |
| Oct 10, 2024 | 9.72 | 10.03 | 9.53 | 9.96 | 9.96 | 0.10% | 1,324,713 |
| Oct 9, 2024 | 10.22 | 10.48 | 9.85 | 9.95 | 9.95 | -2.93% | 1,520,507 |
| Oct 8, 2024 | 10.78 | 10.88 | 10.23 | 10.25 | 10.25 | -5.18% | 1,521,763 |
| Oct 7, 2024 | 10.47 | 10.85 | 10.18 | 10.81 | 10.81 | 2.95% | 1,445,596 |
| Oct 4, 2024 | 9.53 | 10.68 | 9.46 | 10.50 | 10.50 | 14.25% | 2,709,377 |
| Oct 3, 2024 | 9.08 | 9.25 | 9.00 | 9.19 | 9.19 | -0.65% | 1,054,197 |
| Oct 2, 2024 | 9.15 | 9.36 | 8.91 | 9.25 | 9.25 | 0.65% | 1,509,038 |
| Oct 1, 2024 | 9.98 | 10.03 | 9.19 | 9.19 | 9.19 | -8.83% | 2,281,461 |
| Sep 30, 2024 | 10.16 | 10.47 | 10.00 | 10.08 | 10.08 | -1.18% | 1,066,189 |
| Sep 27, 2024 | 10.26 | 10.40 | 10.03 | 10.20 | 10.20 | 2.20% | 935,272 |
| Sep 26, 2024 | 10.14 | 10.52 | 9.95 | 9.98 | 9.98 | 1.32% | 1,528,534 |
| Sep 25, 2024 | 10.52 | 10.52 | 9.81 | 9.85 | 9.85 | -6.64% | 1,603,609 |
| Sep 24, 2024 | 10.00 | 10.62 | 9.95 | 10.55 | 10.55 | 6.03% | 1,763,119 |
| Sep 23, 2024 | 10.25 | 10.43 | 9.62 | 9.95 | 9.95 | -3.86% | 2,817,482 |
| Sep 20, 2024 | 10.79 | 10.90 | 10.35 | 10.35 | 10.35 | -5.57% | 2,296,910 |
| Sep 19, 2024 | 11.17 | 11.30 | 10.79 | 10.96 | 10.96 | 0.83% | 1,651,032 |
| Sep 18, 2024 | 10.58 | 11.49 | 10.58 | 10.87 | 10.87 | 2.07% | 1,825,109 |
| Sep 17, 2024 | 11.13 | 11.23 | 10.48 | 10.65 | 10.65 | -2.65% | 1,688,895 |
| Sep 16, 2024 | 11.45 | 11.56 | 10.64 | 10.94 | 10.94 | -3.87% | 1,532,726 |
| Sep 13, 2024 | 11.34 | 12.20 | 11.13 | 11.38 | 11.38 | 6.36% | 2,785,168 |
| Sep 12, 2024 | 11.10 | 11.25 | 10.64 | 10.70 | 10.70 | -2.82% | 1,679,184 |
| Sep 11, 2024 | 11.92 | 12.24 | 10.91 | 11.01 | 11.01 | -8.17% | 2,378,414 |
| Sep 10, 2024 | 10.32 | 12.06 | 10.01 | 11.99 | 11.99 | 16.98% | 2,864,741 |
| Sep 9, 2024 | 9.88 | 10.42 | 9.71 | 10.25 | 10.25 | 4.06% | 1,412,977 |
| Sep 6, 2024 | 9.78 | 10.00 | 9.61 | 9.85 | 9.85 | 0.92% | 1,050,860 |
| Sep 5, 2024 | 9.98 | 10.07 | 9.47 | 9.76 | 9.76 | -1.01% | 992,214 |
| Sep 4, 2024 | 9.40 | 10.20 | 9.27 | 9.86 | 9.86 | 4.01% | 1,538,253 |
| Sep 3, 2024 | 9.71 | 9.96 | 9.47 | 9.48 | 9.48 | -3.56% | 1,604,702 |
| Aug 30, 2024 | 10.10 | 10.11 | 9.61 | 9.83 | 9.83 | -2.58% | 1,796,881 |
| Aug 29, 2024 | 10.44 | 10.50 | 10.05 | 10.09 | 10.09 | -1.18% | 1,333,640 |
| Aug 28, 2024 | 10.48 | 10.59 | 10.11 | 10.21 | 10.21 | -3.04% | 1,072,546 |
| Aug 27, 2024 | 10.57 | 10.66 | 10.36 | 10.53 | 10.53 | -1.22% | 1,122,334 |
| Aug 26, 2024 | 11.10 | 11.29 | 10.50 | 10.66 | 10.66 | -3.53% | 1,932,912 |
| Aug 23, 2024 | 10.41 | 11.57 | 10.38 | 11.05 | 11.05 | 7.28% | 3,167,147 |
| Aug 22, 2024 | 11.02 | 11.06 | 10.23 | 10.30 | 10.30 | -7.71% | 1,453,876 |
| Aug 21, 2024 | 10.44 | 11.23 | 10.42 | 11.16 | 11.16 | 8.24% | 2,031,589 |
| Aug 20, 2024 | 10.41 | 10.43 | 10.16 | 10.31 | 10.31 | -0.87% | 1,344,518 |
| Aug 19, 2024 | 10.59 | 10.60 | 10.10 | 10.40 | 10.40 | -1.14% | 1,673,132 |
| Aug 16, 2024 | 10.55 | 10.71 | 10.37 | 10.52 | 10.52 | -0.85% | 1,968,198 |
| Aug 15, 2024 | 9.86 | 10.77 | 9.71 | 10.61 | 10.61 | 14.21% | 3,339,912 |
| Aug 14, 2024 | 10.02 | 10.24 | 9.05 | 9.29 | 9.29 | -6.26% | 2,458,944 |
| Aug 13, 2024 | 9.24 | 10.17 | 9.11 | 9.91 | 9.91 | 7.02% | 1,863,191 |
| Aug 12, 2024 | 9.52 | 9.71 | 9.17 | 9.26 | 9.26 | -3.74% | 1,741,476 |
| Aug 9, 2024 | 10.07 | 10.26 | 9.56 | 9.62 | 9.62 | -4.18% | 1,757,493 |
| Aug 8, 2024 | 9.93 | 10.21 | 9.90 | 10.04 | 10.04 | 1.11% | 1,700,498 |
| Aug 7, 2024 | 10.54 | 10.77 | 9.90 | 9.93 | 9.93 | -4.70% | 2,158,398 |
| Aug 6, 2024 | 10.68 | 10.90 | 10.22 | 10.42 | 10.42 | -1.98% | 2,480,226 |
| Aug 5, 2024 | 9.65 | 10.76 | 9.45 | 10.63 | 10.63 | 2.41% | 3,598,105 |
| Aug 2, 2024 | 10.66 | 10.70 | 9.91 | 10.38 | 10.38 | -2.63% | 3,108,751 |
| Aug 1, 2024 | 11.19 | 11.38 | 10.32 | 10.66 | 10.66 | -5.66% | 4,581,710 |