Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
6.67
-0.59 (-8.13%)
At close: Jun 27, 2025, 4:00 PM
6.68
+0.01 (0.15%)
After-hours: Jun 27, 2025, 7:41 PM EDT
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.30 | 7.35 | 6.60 | 6.67 | 6.67 | -8.13% | 4,111,750 |
| Jun 26, 2025 | 6.37 | 7.37 | 6.30 | 7.26 | 7.26 | 14.87% | 4,523,538 |
| Jun 25, 2025 | 6.35 | 6.43 | 6.15 | 6.32 | 6.32 | 0.48% | 1,243,962 |
| Jun 24, 2025 | 6.17 | 6.35 | 5.92 | 6.29 | 6.29 | 4.14% | 2,038,328 |
| Jun 23, 2025 | 5.92 | 6.11 | 5.63 | 6.04 | 6.04 | 0.33% | 1,993,186 |
| Jun 20, 2025 | 6.25 | 6.31 | 5.82 | 6.02 | 6.02 | -2.27% | 2,934,036 |
| Jun 18, 2025 | 6.21 | 6.52 | 6.15 | 6.16 | 6.16 | -0.81% | 1,593,145 |
| Jun 17, 2025 | 6.29 | 6.49 | 6.19 | 6.21 | 6.21 | -3.57% | 1,359,514 |
| Jun 16, 2025 | 6.64 | 6.76 | 6.26 | 6.44 | 6.44 | -0.92% | 2,271,486 |
| Jun 13, 2025 | 6.63 | 6.85 | 6.45 | 6.50 | 6.50 | -4.69% | 1,223,895 |
| Jun 12, 2025 | 6.74 | 6.97 | 6.60 | 6.82 | 6.82 | -1.73% | 1,972,582 |
| Jun 11, 2025 | 6.82 | 7.16 | 6.69 | 6.94 | 6.94 | 3.58% | 2,713,930 |
| Jun 10, 2025 | 6.73 | 6.80 | 6.56 | 6.70 | 6.70 | 1.06% | 1,500,614 |
| Jun 9, 2025 | 6.55 | 6.98 | 6.43 | 6.63 | 6.63 | 2.63% | 2,990,406 |
| Jun 6, 2025 | 6.77 | 6.78 | 6.27 | 6.46 | 6.46 | -3.29% | 2,792,501 |
| Jun 5, 2025 | 6.39 | 7.34 | 6.39 | 6.68 | 6.68 | 4.21% | 5,713,491 |
| Jun 4, 2025 | 6.28 | 6.60 | 6.10 | 6.41 | 6.41 | 1.42% | 2,811,534 |
| Jun 3, 2025 | 6.16 | 6.62 | 5.98 | 6.32 | 6.32 | 3.10% | 2,670,264 |
| Jun 2, 2025 | 6.31 | 6.38 | 6.02 | 6.13 | 6.13 | -4.37% | 2,219,759 |
| May 30, 2025 | 6.50 | 6.62 | 6.29 | 6.41 | 6.41 | -3.03% | 2,364,425 |
| May 29, 2025 | 6.80 | 7.10 | 6.56 | 6.61 | 6.61 | -0.60% | 3,134,868 |
| May 28, 2025 | 6.64 | 6.72 | 6.28 | 6.65 | 6.65 | 0.76% | 2,925,316 |
| May 27, 2025 | 5.80 | 6.61 | 5.64 | 6.60 | 6.60 | 16.81% | 3,418,099 |
| May 23, 2025 | 5.65 | 5.78 | 5.50 | 5.65 | 5.65 | -4.24% | 1,850,567 |
| May 22, 2025 | 6.11 | 6.22 | 5.89 | 5.90 | 5.90 | -4.07% | 2,879,638 |
| May 21, 2025 | 6.46 | 6.54 | 6.02 | 6.15 | 6.15 | -7.38% | 2,614,179 |
| May 20, 2025 | 6.71 | 6.99 | 6.40 | 6.64 | 6.64 | -1.04% | 2,623,503 |
| May 19, 2025 | 6.37 | 6.72 | 6.37 | 6.71 | 6.71 | -0.15% | 2,447,527 |
| May 16, 2025 | 6.20 | 6.74 | 6.10 | 6.72 | 6.72 | 9.45% | 4,261,226 |
| May 15, 2025 | 5.57 | 6.20 | 5.47 | 6.14 | 6.14 | 9.84% | 4,301,447 |
| May 14, 2025 | 5.17 | 5.64 | 5.13 | 5.59 | 5.59 | 8.33% | 3,934,666 |
| May 13, 2025 | 5.10 | 5.23 | 5.00 | 5.16 | 5.16 | 2.99% | 2,434,033 |
| May 12, 2025 | 4.83 | 5.04 | 4.62 | 5.01 | 5.01 | 9.87% | 3,115,147 |
| 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 |