Beyond Inc. (BYON)
NYSE: BYON
· Real-Time Price · USD
8.76
8.68 (11564.45%)
At close: Sep 05, 2025, 3:59 PM
8.16
-6.85%
After-hours: Sep 02, 2025, 07:19 PM EDT
BYON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.74 | 8.93 | 8.02 | 8.14 | 8.14 | -9.66% | 2,941,426 |
| Aug 29, 2025 | 9.58 | 9.78 | 8.86 | 9.01 | 9.01 | -4.56% | 1,880,416 |
| Aug 28, 2025 | 9.24 | 9.53 | 8.96 | 9.44 | 9.44 | 3.51% | 2,067,920 |
| Aug 27, 2025 | 9.52 | 9.57 | 8.99 | 9.12 | 9.12 | -4.10% | 2,063,700 |
| Aug 26, 2025 | 9.45 | 9.89 | 9.31 | 9.51 | 9.51 | 0.53% | 2,811,113 |
| Aug 25, 2025 | 9.63 | 9.76 | 9.11 | 9.46 | 9.46 | -2.47% | 2,706,300 |
| Aug 22, 2025 | 9.77 | 10.03 | 9.55 | 9.70 | 9.70 | 0.52% | 3,048,500 |
| Aug 21, 2025 | 8.85 | 9.76 | 8.65 | 9.65 | 9.65 | 8.43% | 3,439,300 |
| Aug 20, 2025 | 9.20 | 9.32 | 8.78 | 8.90 | 8.90 | -4.40% | 1,576,400 |
| Aug 19, 2025 | 9.26 | 9.59 | 9.15 | 9.31 | 9.31 | 1.97% | 3,019,600 |
| Aug 18, 2025 | 9.08 | 9.59 | 8.93 | 9.13 | 9.13 | 3.16% | 2,317,600 |
| Aug 15, 2025 | 9.04 | 9.15 | 8.66 | 8.85 | 8.85 | -2.21% | 2,152,126 |
| Aug 14, 2025 | 8.85 | 9.15 | 8.73 | 9.05 | 9.05 | -1.20% | 2,023,362 |
| 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 |