Beyond Inc.

5.32
-0.27 (-4.83%)
At close: Mar 28, 2025, 3:59 PM
5.25
-1.22%
After-hours: Mar 28, 2025, 06:23 PM EDT

BYON Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.53 5.62 5.17 5.31 -0.28 -5.01% 4,667,923
Mar 27, 2025 5.25 5.82 5.21 5.59 0.23 4.29% 4,171,999
Mar 26, 2025 4.83 5.50 4.66 5.36 0.53 10.97% 5,248,200
Mar 25, 2025 5.15 5.20 4.78 4.83 -0.32 -6.21% 3,705,248
Mar 24, 2025 5.25 5.50 5.07 5.15 0.01 0.19% 4,150,700
Mar 21, 2025 4.92 5.29 4.86 5.14 0.12 2.39% 3,091,945
Mar 20, 2025 4.99 5.17 4.92 5.02 -0.06 -1.18% 2,620,908
Mar 19, 2025 5.03 5.19 4.95 5.08 0.00 0.00% 2,587,400
Mar 18, 2025 5.51 5.51 5.02 5.08 -0.58 -10.25% 3,509,921
Mar 17, 2025 5.51 5.78 5.24 5.66 0.04 0.71% 2,996,824
Mar 14, 2025 5.30 5.69 5.30 5.62 0.58 11.51% 3,350,200
Mar 13, 2025 5.27 5.31 4.92 5.04 -0.28 -5.26% 2,888,800
Mar 12, 2025 5.37 5.52 5.30 5.32 -0.04 -0.75% 2,182,820
Mar 11, 2025 5.41 5.52 5.07 5.36 -0.04 -0.74% 2,997,618
Mar 10, 2025 5.95 6.05 5.25 5.40 -0.74 -12.05% 2,955,400
Mar 7, 2025 5.55 6.43 5.55 6.14 0.60 10.83% 3,350,376
Mar 6, 2025 5.57 5.69 5.39 5.54 -0.14 -2.46% 1,968,600
Mar 5, 2025 5.80 5.83 5.55 5.68 -0.22 -3.73% 2,489,933
Mar 4, 2025 5.86 6.11 5.73 5.90 -0.10 -1.67% 2,734,623
Mar 3, 2025 6.52 6.58 5.89 6.00 -0.39 -6.10% 2,836,900
Feb 28, 2025 6.25 6.41 6.06 6.39 0.01 0.16% 4,028,900
Feb 27, 2025 6.69 6.80 6.29 6.38 -0.37 -5.48% 3,512,843
Feb 26, 2025 7.47 7.53 6.64 6.75 -0.68 -9.15% 4,141,700
Feb 25, 2025 7.11 7.68 6.21 7.43 0.51 7.37% 6,056,029
Feb 24, 2025 7.74 7.75 6.82 6.92 -0.72 -9.42% 4,563,218
Feb 21, 2025 8.81 8.84 7.63 7.64 -0.95 -11.06% 3,133,200
Feb 20, 2025 8.80 9.12 8.48 8.59 0.00 0.00% 2,348,500
Feb 19, 2025 8.96 8.96 8.50 8.59 -0.33 -3.70% 1,936,710
Feb 18, 2025 9.10 9.29 8.72 8.92 0.07 0.79% 2,721,300
Feb 14, 2025 8.47 8.99 8.41 8.85 0.62 7.53% 2,650,900
Feb 13, 2025 8.56 8.62 8.06 8.23 -0.25 -2.95% 2,575,543
Feb 12, 2025 9.08 9.34 8.40 8.48 -0.78 -8.42% 2,912,700
Feb 11, 2025 8.50 9.90 8.50 9.26 0.58 6.68% 4,063,100
Feb 10, 2025 8.92 9.13 8.44 8.68 -0.09 -1.03% 2,345,600
Feb 7, 2025 8.87 9.40 8.57 8.77 -0.17 -1.90% 3,107,025
Feb 6, 2025 9.67 10.08 8.79 8.94 -0.28 -3.04% 4,082,200
Feb 5, 2025 9.38 9.43 8.71 9.22 -0.46 -4.75% 5,651,300
Feb 4, 2025 7.31 9.78 7.27 9.68 2.42 33.33% 9,688,300
Feb 3, 2025 8.27 8.75 7.26 7.26 -1.03 -12.42% 6,455,900
Jan 31, 2025 8.52 8.52 8.01 8.29 -0.03 -0.36% 3,851,200
Jan 30, 2025 7.39 8.54 7.32 8.32 1.04 14.29% 3,261,404
Jan 29, 2025 7.61 7.82 7.27 7.28 -0.31 -4.08% 2,185,703
Jan 28, 2025 7.20 7.71 7.12 7.59 0.48 6.75% 2,713,500
Jan 27, 2025 7.62 7.90 6.80 7.11 -0.60 -7.78% 4,407,900
Jan 24, 2025 7.03 8.06 7.03 7.71 0.71 10.14% 5,269,016
Jan 23, 2025 7.10 7.30 6.80 7.00 0.07 1.01% 4,405,800
Jan 22, 2025 5.99 7.45 5.81 6.93 0.93 15.50% 5,248,500
Jan 21, 2025 5.94 6.35 5.91 6.00 0.12 2.04% 2,207,614
Jan 17, 2025 6.22 6.27 5.82 5.88 -0.27 -4.39% 1,654,000
Jan 16, 2025 5.79 6.15 5.55 6.15 0.37 6.40% 1,694,500