Beyond Inc. (BYON)
5.87
0.32 (5.77%)
At close: Jan 15, 2025, 10:15 AM
BYON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.02 | 6.18 | 5.55 | 5.55 | -0.39 | -6.57% | 1,096,504 |
| Jan 13, 2025 | 6.10 | 6.10 | 5.53 | 5.94 | -0.22 | -3.57% | 2,224,908 |
| Jan 10, 2025 | 5.82 | 6.24 | 5.79 | 6.16 | 0.23 | 3.88% | 2,334,727 |
| Jan 8, 2025 | 6.26 | 6.29 | 5.63 | 5.93 | -0.34 | -5.42% | 2,647,844 |
| Jan 7, 2025 | 6.34 | 6.68 | 6.17 | 6.27 | 0.01 | 0.16% | 2,838,300 |
| Jan 6, 2025 | 5.87 | 6.72 | 5.87 | 6.26 | 0.56 | 9.82% | 4,592,017 |
| Jan 3, 2025 | 5.62 | 5.71 | 5.25 | 5.70 | 0.08 | 1.42% | 3,285,502 |
| Jan 2, 2025 | 5.02 | 5.85 | 5.02 | 5.62 | 0.69 | 14.00% | 4,652,906 |
| Dec 31, 2024 | 4.89 | 4.95 | 4.72 | 4.93 | 0.07 | 1.44% | 2,441,035 |
| Dec 30, 2024 | 4.55 | 4.95 | 4.45 | 4.86 | 0.24 | 5.19% | 3,980,200 |
| Dec 27, 2024 | 4.73 | 4.81 | 4.58 | 4.62 | -0.21 | -4.35% | 2,914,900 |
| Dec 26, 2024 | 4.78 | 4.95 | 4.67 | 4.83 | -0.01 | -0.21% | 1,483,116 |
| Dec 24, 2024 | 4.86 | 4.96 | 4.76 | 4.84 | -0.02 | -0.41% | 1,858,824 |
| Dec 23, 2024 | 5.06 | 5.24 | 4.78 | 4.86 | -0.23 | -4.52% | 3,437,809 |
| Dec 20, 2024 | 5.09 | 5.40 | 4.91 | 5.09 | -0.09 | -1.74% | 3,474,443 |
| Dec 19, 2024 | 5.14 | 5.24 | 4.97 | 5.18 | 0.06 | 1.17% | 2,590,245 |
| Dec 18, 2024 | 4.95 | 5.67 | 4.90 | 5.12 | 0.14 | 2.81% | 4,189,706 |
| Dec 17, 2024 | 5.07 | 5.23 | 4.97 | 4.98 | -0.08 | -1.58% | 2,091,000 |
| Dec 16, 2024 | 5.21 | 5.27 | 4.94 | 5.06 | -0.19 | -3.62% | 3,725,033 |
| Dec 13, 2024 | 5.58 | 5.58 | 5.25 | 5.25 | -0.33 | -5.91% | 2,892,205 |
| Dec 12, 2024 | 5.54 | 5.77 | 5.50 | 5.58 | 0.03 | 0.54% | 2,314,409 |
| Dec 11, 2024 | 5.63 | 5.73 | 5.45 | 5.55 | -0.13 | -2.29% | 1,953,102 |
| Dec 10, 2024 | 6.01 | 6.02 | 5.59 | 5.68 | -0.38 | -6.27% | 3,039,300 |
| Dec 9, 2024 | 6.05 | 6.42 | 6.05 | 6.06 | 0.05 | 0.83% | 2,485,600 |
| Dec 6, 2024 | 6.15 | 6.21 | 5.93 | 6.01 | -0.05 | -0.83% | 2,216,200 |
| Dec 5, 2024 | 6.28 | 6.41 | 6.02 | 6.06 | -0.26 | -4.11% | 1,694,104 |
| Dec 4, 2024 | 6.29 | 6.47 | 6.18 | 6.32 | -0.02 | -0.32% | 1,861,340 |
| Dec 3, 2024 | 6.29 | 6.35 | 6.11 | 6.34 | -0.03 | -0.47% | 1,669,865 |
| Dec 2, 2024 | 6.32 | 6.68 | 6.24 | 6.37 | 0.08 | 1.27% | 3,042,600 |
| Nov 29, 2024 | 6.02 | 6.35 | 6.02 | 6.29 | 0.22 | 3.62% | 1,547,300 |
| Nov 27, 2024 | 6.04 | 6.18 | 5.92 | 6.07 | 0.12 | 2.02% | 2,432,445 |
| Nov 26, 2024 | 6.11 | 6.16 | 5.88 | 5.95 | -0.32 | -5.10% | 2,371,533 |
| Nov 25, 2024 | 5.85 | 6.66 | 5.85 | 6.27 | 0.54 | 9.42% | 3,303,200 |
| Nov 22, 2024 | 5.75 | 5.99 | 5.69 | 5.73 | -0.02 | -0.35% | 2,384,902 |
| Nov 21, 2024 | 5.77 | 6.00 | 5.57 | 5.75 | -0.17 | -2.87% | 2,722,220 |
| Nov 20, 2024 | 6.11 | 6.22 | 5.83 | 5.92 | -0.24 | -3.90% | 1,900,122 |
| Nov 19, 2024 | 6.04 | 6.51 | 5.97 | 6.16 | 0.08 | 1.32% | 2,145,900 |
| Nov 18, 2024 | 6.06 | 6.15 | 5.94 | 6.08 | -0.01 | -0.16% | 1,754,602 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.02 | 6.09 | -0.09 | -1.46% | 1,866,571 |
| Nov 14, 2024 | 6.19 | 6.25 | 5.96 | 6.18 | 0.03 | 0.49% | 2,398,805 |
| Nov 13, 2024 | 6.61 | 6.70 | 6.15 | 6.15 | -0.37 | -5.67% | 2,475,145 |
| Nov 12, 2024 | 6.42 | 6.62 | 6.14 | 6.52 | 0.02 | 0.31% | 2,667,200 |
| Nov 11, 2024 | 6.49 | 6.65 | 6.18 | 6.50 | 0.09 | 1.40% | 4,052,400 |
| Nov 8, 2024 | 6.19 | 6.43 | 6.10 | 6.41 | 0.19 | 3.05% | 2,238,336 |
| Nov 7, 2024 | 6.33 | 6.53 | 6.16 | 6.22 | -0.12 | -1.89% | 2,097,148 |
| Nov 6, 2024 | 6.50 | 6.56 | 6.13 | 6.34 | 0.01 | 0.16% | 3,625,400 |
| Nov 5, 2024 | 6.31 | 6.47 | 6.12 | 6.33 | -0.01 | -0.16% | 2,896,800 |
| Nov 4, 2024 | 6.32 | 6.57 | 6.28 | 6.34 | -0.01 | -0.16% | 2,575,442 |
| Nov 1, 2024 | 6.42 | 6.56 | 6.33 | 6.35 | -0.06 | -0.94% | 2,727,100 |
| Oct 31, 2024 | 6.72 | 6.78 | 6.39 | 6.41 | -0.24 | -3.61% | 2,540,100 |