Beyond Inc.

NYSE: BYON · Real-Time Price · USD
8.98
-0.07 (-0.77%)
At close: Aug 15, 2025, 1:15 PM

BYON Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 8.85 9.15 8.73 9.05 9.05 -1.20% 2,021,604
Aug 13, 2025 9.17 9.34 9.02 9.16 9.16 1.44% 3,128,800
Aug 12, 2025 8.76 9.43 8.56 9.03 9.03 6.11% 3,847,890
Aug 11, 2025 7.93 8.56 7.92 8.51 8.51 7.31% 2,335,899
Aug 8, 2025 8.28 8.38 7.81 7.93 7.93 -3.88% 2,044,900
Aug 7, 2025 8.47 8.69 8.24 8.25 8.25 -2.02% 1,690,497
Aug 6, 2025 8.59 8.78 8.20 8.42 8.42 -2.77% 1,740,633
Aug 5, 2025 8.00 8.75 7.88 8.66 8.66 8.66% 3,133,400
Aug 4, 2025 8.41 8.49 7.91 7.97 7.97 -2.33% 2,752,400
Aug 1, 2025 8.68 8.74 7.88 8.16 8.16 -8.83% 3,841,906
Jul 31, 2025 9.17 9.45 8.79 8.95 8.95 -1.97% 4,508,817
Jul 30, 2025 9.85 10.04 9.12 9.13 9.13 -5.49% 3,745,632
Jul 29, 2025 10.86 11.11 9.45 9.66 9.66 -6.21% 5,984,900
Jul 28, 2025 10.29 10.40 9.91 10.30 10.30 2.08% 3,748,300
Jul 25, 2025 10.95 10.97 9.94 10.09 10.09 -6.49% 2,937,119
Jul 24, 2025 11.20 11.43 10.52 10.79 10.79 -4.77% 2,860,818
Jul 23, 2025 10.90 11.67 10.78 11.33 11.33 6.59% 6,368,500
Jul 22, 2025 11.02 11.34 10.11 10.63 10.63 -1.94% 5,801,400
Jul 21, 2025 9.20 10.90 9.16 10.84 10.84 22.49% 9,464,100
Jul 18, 2025 8.24 9.13 8.15 8.85 8.85 8.46% 4,935,900