Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
6.75
-0.68 (-9.15%)
At close: Feb 26, 2025, 4:00 PM
6.68
-0.07 (-1.04%)
After-hours: Feb 26, 2025, 7:08 PM EST
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 7.74 | 7.75 | 6.82 | 6.92 | 6.92 | -9.42% | 4,439,497 |
| 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 |
| Jan 16, 2025 | 5.79 | 6.15 | 5.55 | 6.15 | 6.15 | 6.40% | 1,694,464 |
| Jan 15, 2025 | 5.79 | 5.99 | 5.66 | 5.78 | 5.78 | 4.14% | 1,456,969 |
| Jan 14, 2025 | 6.02 | 6.18 | 5.55 | 5.55 | 5.55 | -6.57% | 1,118,341 |
| Jan 13, 2025 | 6.10 | 6.10 | 5.53 | 5.94 | 5.94 | -3.57% | 2,224,908 |
| Jan 10, 2025 | 5.82 | 6.24 | 5.79 | 6.16 | 6.16 | 3.88% | 2,334,727 |
| Jan 8, 2025 | 6.26 | 6.29 | 5.63 | 5.93 | 5.93 | -5.42% | 2,647,844 |
| Jan 7, 2025 | 6.34 | 6.68 | 6.17 | 6.27 | 6.27 | 0.16% | 2,838,272 |
| Jan 6, 2025 | 5.87 | 6.72 | 5.87 | 6.26 | 6.26 | 9.82% | 4,592,017 |
| Jan 3, 2025 | 5.62 | 5.71 | 5.25 | 5.70 | 5.70 | 1.42% | 3,285,502 |
| Jan 2, 2025 | 5.02 | 5.85 | 5.02 | 5.62 | 5.62 | 14.00% | 4,652,906 |
| Dec 31, 2024 | 4.89 | 4.95 | 4.72 | 4.93 | 4.93 | 1.44% | 2,441,035 |
| Dec 30, 2024 | 4.55 | 4.95 | 4.45 | 4.86 | 4.86 | 5.19% | 3,980,190 |
| Dec 27, 2024 | 4.73 | 4.81 | 4.58 | 4.62 | 4.62 | -4.35% | 2,914,871 |
| Dec 26, 2024 | 4.78 | 4.95 | 4.67 | 4.83 | 4.83 | -0.21% | 1,483,116 |
| Dec 24, 2024 | 4.86 | 4.96 | 4.76 | 4.84 | 4.84 | -0.41% | 1,858,824 |
| Dec 23, 2024 | 5.06 | 5.24 | 4.78 | 4.86 | 4.86 | -4.52% | 3,437,809 |
| 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 |