Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
5.01
+0.45 (9.87%)
At close: May 12, 2025, 4:00 PM
5.05
+0.04 (0.80%)
After-hours: May 12, 2025, 4:54 PM EDT
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.79 | 5.04 | 4.63 | 5.02 | - | 10.09% | 3,101,757 |
| May 9, 2025 | 4.42 | 4.70 | 4.39 | 4.56 | 4.56 | 3.87% | 2,138,661 |
| May 8, 2025 | 3.90 | 4.41 | 3.88 | 4.39 | 4.39 | 14.92% | 2,861,438 |
| May 7, 2025 | 3.80 | 3.89 | 3.74 | 3.82 | 3.82 | 1.87% | 1,014,660 |
| May 6, 2025 | 3.80 | 3.87 | 3.74 | 3.75 | 3.75 | -2.34% | 1,801,908 |
| May 5, 2025 | 3.96 | 3.97 | 3.81 | 3.84 | 3.84 | -4.00% | 2,365,158 |
| May 2, 2025 | 3.89 | 4.06 | 3.76 | 4.00 | 4.00 | 4.71% | 3,010,339 |
| May 1, 2025 | 4.08 | 4.08 | 3.75 | 3.82 | 3.82 | -6.14% | 3,495,243 |
| Apr 30, 2025 | 3.90 | 4.07 | 3.78 | 4.07 | 4.07 | -1.93% | 3,229,362 |
| Apr 29, 2025 | 4.60 | 4.65 | 3.79 | 4.15 | 4.15 | -0.72% | 6,930,451 |
| Apr 28, 2025 | 4.06 | 4.23 | 4.06 | 4.18 | 4.18 | 1.95% | 4,109,455 |
| Apr 25, 2025 | 4.14 | 4.21 | 4.05 | 4.10 | 4.10 | -2.61% | 1,306,456 |
| Apr 24, 2025 | 4.18 | 4.33 | 4.11 | 4.21 | 4.21 | 2.68% | 1,679,515 |
| Apr 23, 2025 | 4.27 | 4.42 | 4.08 | 4.10 | 4.10 | 2.50% | 1,480,051 |
| Apr 22, 2025 | 3.95 | 4.20 | 3.88 | 4.00 | 4.00 | 2.56% | 2,075,811 |
| Apr 21, 2025 | 4.08 | 4.08 | 3.71 | 3.90 | 3.90 | -4.65% | 1,625,805 |
| Apr 17, 2025 | 3.68 | 4.15 | 3.63 | 4.09 | 4.09 | 10.84% | 3,691,108 |
| Apr 16, 2025 | 3.70 | 3.79 | 3.60 | 3.69 | 3.69 | -1.60% | 2,248,878 |
| Apr 15, 2025 | 3.80 | 3.92 | 3.70 | 3.75 | 3.75 | -2.09% | 2,033,259 |
| Apr 14, 2025 | 3.99 | 4.06 | 3.78 | 3.83 | 3.83 | -1.54% | 1,587,687 |
| Apr 11, 2025 | 4.27 | 4.29 | 3.81 | 3.89 | 3.89 | -8.47% | 2,467,673 |
| Apr 10, 2025 | 4.30 | 4.48 | 4.13 | 4.25 | 4.25 | -4.49% | 2,390,632 |
| Apr 9, 2025 | 3.63 | 4.48 | 3.63 | 4.45 | 4.45 | 20.92% | 3,581,243 |
| Apr 8, 2025 | 4.00 | 4.00 | 3.54 | 3.68 | 3.68 | -2.90% | 4,140,871 |
| Apr 7, 2025 | 3.72 | 4.23 | 3.63 | 3.79 | 3.79 | -3.81% | 3,556,324 |
| Apr 4, 2025 | 3.87 | 4.11 | 3.62 | 3.94 | 3.94 | -4.37% | 3,512,278 |
| Apr 3, 2025 | 4.61 | 4.69 | 4.07 | 4.12 | 4.12 | -18.09% | 4,753,665 |
| Apr 2, 2025 | 4.88 | 5.08 | 4.83 | 5.03 | 5.03 | - | 2,612,815 |
| Apr 1, 2025 | 5.68 | 5.71 | 4.92 | 5.03 | 5.03 | -13.28% | 3,970,331 |
| Mar 31, 2025 | 5.15 | 5.91 | 5.15 | 5.80 | 5.80 | 9.23% | 5,043,260 |
| Mar 28, 2025 | 5.53 | 5.62 | 5.17 | 5.31 | 5.31 | -5.01% | 4,675,318 |
| Mar 27, 2025 | 5.25 | 5.82 | 5.21 | 5.59 | 5.59 | 4.29% | 4,171,999 |
| Mar 26, 2025 | 4.83 | 5.50 | 4.66 | 5.36 | 5.36 | 10.97% | 5,248,193 |
| Mar 25, 2025 | 5.15 | 5.20 | 4.78 | 4.83 | 4.83 | -6.21% | 3,705,248 |
| Mar 24, 2025 | 5.25 | 5.50 | 5.07 | 5.15 | 5.15 | 0.19% | 4,150,689 |
| Mar 21, 2025 | 4.92 | 5.29 | 4.86 | 5.14 | 5.14 | 2.39% | 3,091,945 |
| Mar 20, 2025 | 4.99 | 5.17 | 4.92 | 5.02 | 5.02 | -1.18% | 2,620,908 |
| Mar 19, 2025 | 5.03 | 5.19 | 4.95 | 5.08 | 5.08 | - | 2,587,400 |
| Mar 18, 2025 | 5.51 | 5.51 | 5.02 | 5.08 | 5.08 | -10.25% | 3,509,921 |
| Mar 17, 2025 | 5.51 | 5.78 | 5.24 | 5.66 | 5.66 | 0.71% | 2,996,824 |
| Mar 14, 2025 | 5.30 | 5.69 | 5.30 | 5.62 | 5.62 | 11.51% | 3,350,193 |
| Mar 13, 2025 | 5.27 | 5.31 | 4.92 | 5.04 | 5.04 | -5.26% | 2,888,756 |
| Mar 12, 2025 | 5.37 | 5.52 | 5.30 | 5.32 | 5.32 | -0.75% | 2,182,820 |
| Mar 11, 2025 | 5.41 | 5.52 | 5.07 | 5.36 | 5.36 | -0.74% | 2,997,618 |
| Mar 10, 2025 | 5.95 | 6.05 | 5.25 | 5.40 | 5.40 | -12.05% | 2,948,245 |
| Mar 7, 2025 | 5.55 | 6.43 | 5.55 | 6.14 | 6.14 | 10.83% | 3,350,376 |
| Mar 6, 2025 | 5.57 | 5.69 | 5.39 | 5.54 | 5.54 | -2.46% | 1,968,576 |
| Mar 5, 2025 | 5.80 | 5.83 | 5.55 | 5.68 | 5.68 | -3.73% | 2,489,933 |
| Mar 4, 2025 | 5.86 | 6.11 | 5.73 | 5.90 | 5.90 | -1.67% | 2,734,623 |
| Mar 3, 2025 | 6.52 | 6.58 | 5.89 | 6.00 | 6.00 | -6.10% | 2,836,900 |