Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
10.96
-0.37 (-3.27%)
Jul 24, 2025, 11:36 AM - Market open

Beyond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.2011.4310.9411.08--2.21%815,756
Jul 23, 202510.9011.6710.7811.3311.336.59%6,368,492
Jul 22, 202511.0211.3410.1110.6310.63-1.94%5,801,384
Jul 21, 20259.2010.909.1710.8410.8422.49%9,464,056
Jul 18, 20258.249.138.158.858.858.46%4,935,865
Jul 17, 20257.518.197.458.168.1611.17%3,097,795
Jul 16, 20257.217.517.057.347.344.71%2,598,706
Jul 15, 20257.647.736.997.017.01-7.40%2,308,221
Jul 14, 20257.557.677.197.577.57-2.70%2,451,977
Jul 11, 20257.958.027.687.787.78-3.59%1,634,961
Jul 10, 20257.978.197.848.078.071.64%1,739,283
Jul 9, 20258.258.337.767.947.94-3.41%2,409,527
Jul 8, 20257.448.347.348.228.2210.34%4,633,348
Jul 7, 20257.507.867.437.457.45-1.06%2,591,179
Jul 3, 20257.707.867.517.537.53-1.31%1,956,398
Jul 2, 20257.157.657.017.637.636.42%2,623,327
Jul 1, 20256.787.676.617.177.174.22%4,467,462
Jun 30, 20256.706.926.486.886.883.15%2,570,405
Jun 27, 20257.307.356.606.676.67-8.13%4,111,750
Jun 26, 20256.377.376.307.267.2614.87%4,523,538
Jun 25, 20256.356.436.156.326.320.48%1,243,962
Jun 24, 20256.176.355.926.296.294.14%2,038,328
Jun 23, 20255.926.115.636.046.040.33%1,993,186
Jun 20, 20256.256.315.826.026.02-2.27%2,934,036
Jun 18, 20256.216.526.156.166.16-0.81%1,593,145
Jun 17, 20256.296.496.196.216.21-3.57%1,359,514
Jun 16, 20256.646.766.266.446.44-0.92%2,271,486
Jun 13, 20256.636.856.456.506.50-4.69%1,223,895
Jun 12, 20256.746.976.606.826.82-1.73%1,972,582
Jun 11, 20256.827.166.696.946.943.58%2,713,930
Jun 10, 20256.736.806.566.706.701.06%1,500,614
Jun 9, 20256.556.986.436.636.632.63%2,990,406
Jun 6, 20256.776.786.276.466.46-3.29%2,792,501
Jun 5, 20256.397.346.396.686.684.21%5,713,491
Jun 4, 20256.286.606.106.416.411.42%2,811,534
Jun 3, 20256.166.625.986.326.323.10%2,670,264
Jun 2, 20256.316.386.026.136.13-4.37%2,219,759
May 30, 20256.506.626.296.416.41-3.03%2,364,425
May 29, 20256.807.106.566.616.61-0.60%3,134,868
May 28, 20256.646.726.286.656.650.76%2,925,316
May 27, 20255.806.615.646.606.6016.81%3,418,099
May 23, 20255.655.785.505.655.65-4.24%1,850,567
May 22, 20256.116.225.895.905.90-4.07%2,879,638
May 21, 20256.466.546.026.156.15-7.38%2,614,179
May 20, 20256.716.996.406.646.64-1.04%2,623,503
May 19, 20256.376.726.376.716.71-0.15%2,447,527
May 16, 20256.206.746.106.726.729.45%4,261,226
May 15, 20255.576.205.476.146.149.84%4,301,447
May 14, 20255.175.645.135.595.598.33%3,934,666
May 13, 20255.105.235.005.165.162.99%2,434,033