Beyond, Inc. (BYON)
NYSE: BYON · Real-Time Price · USD
8.85
-0.20 (-2.21%)
At close: Aug 15, 2025, 4:00 PM
9.00
+0.15 (1.69%)
After-hours: Aug 15, 2025, 7:57 PM EDT
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.04 | 9.15 | 8.66 | 8.85 | 8.85 | -2.21% | 2,147,266 |
| Aug 14, 2025 | 8.85 | 9.16 | 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% | 2,044,896 |
| 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% | 3,133,396 |
| Aug 4, 2025 | 8.41 | 8.49 | 7.91 | 7.97 | 7.97 | -2.33% | 2,752,389 |
| Aug 1, 2025 | 8.68 | 8.74 | 7.88 | 8.16 | 8.16 | -8.83% | 3,841,906 |
| Jul 31, 2025 | 9.17 | 9.45 | 8.79 | 8.95 | 8.95 | -1.97% | 4,508,817 |
| Jul 30, 2025 | 9.85 | 10.04 | 9.12 | 9.13 | 9.13 | -5.49% | 3,745,632 |
| Jul 29, 2025 | 10.86 | 11.11 | 9.45 | 9.66 | 9.66 | -6.21% | 5,984,857 |
| Jul 28, 2025 | 10.29 | 10.40 | 9.91 | 10.30 | 10.30 | 2.08% | 3,748,255 |
| Jul 25, 2025 | 10.95 | 10.97 | 9.94 | 10.09 | 10.09 | -6.49% | 2,937,119 |
| Jul 24, 2025 | 11.20 | 11.43 | 10.52 | 10.79 | 10.79 | -4.77% | 2,860,818 |
| Jul 23, 2025 | 10.90 | 11.67 | 10.78 | 11.33 | 11.33 | 6.59% | 6,368,492 |
| Jul 22, 2025 | 11.02 | 11.34 | 10.11 | 10.63 | 10.63 | -1.94% | 5,801,384 |
| Jul 21, 2025 | 9.20 | 10.90 | 9.17 | 10.84 | 10.84 | 22.49% | 9,464,056 |
| Jul 18, 2025 | 8.24 | 9.13 | 8.15 | 8.85 | 8.85 | 8.46% | 4,935,865 |
| Jul 17, 2025 | 7.51 | 8.19 | 7.45 | 8.16 | 8.16 | 11.17% | 3,097,795 |
| Jul 16, 2025 | 7.21 | 7.51 | 7.05 | 7.34 | 7.34 | 4.71% | 2,598,706 |
| Jul 15, 2025 | 7.64 | 7.73 | 6.99 | 7.01 | 7.01 | -7.40% | 2,308,221 |
| Jul 14, 2025 | 7.55 | 7.67 | 7.19 | 7.57 | 7.57 | -2.70% | 2,451,977 |
| Jul 11, 2025 | 7.95 | 8.02 | 7.68 | 7.78 | 7.78 | -3.59% | 1,634,961 |
| Jul 10, 2025 | 7.97 | 8.19 | 7.84 | 8.07 | 8.07 | 1.64% | 1,739,283 |
| Jul 9, 2025 | 8.25 | 8.33 | 7.76 | 7.94 | 7.94 | -3.41% | 2,409,527 |
| Jul 8, 2025 | 7.44 | 8.34 | 7.34 | 8.22 | 8.22 | 10.34% | 4,633,348 |
| Jul 7, 2025 | 7.50 | 7.86 | 7.43 | 7.45 | 7.45 | -1.06% | 2,591,179 |
| Jul 3, 2025 | 7.70 | 7.86 | 7.51 | 7.53 | 7.53 | -1.31% | 1,956,398 |
| Jul 2, 2025 | 7.15 | 7.65 | 7.01 | 7.63 | 7.63 | 6.42% | 2,623,327 |
| Jul 1, 2025 | 6.78 | 7.67 | 6.61 | 7.17 | 7.17 | 4.22% | 4,467,462 |
| Jun 30, 2025 | 6.70 | 6.92 | 6.48 | 6.88 | 6.88 | 3.15% | 2,570,405 |
| 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 |