Beyond, Inc. Common Stock (BYON)
5.3200
-0.8200 (-13.36%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 5.55 | 6.42 | 5.55 | 6.14 | 3,350,377 | 6.14 |
| 3/06/2025 | 5.57 | 5.69 | 5.39 | 5.54 | 1,959,268 | 5.54 |
| 3/05/2025 | 5.80 | 5.83 | 5.55 | 5.68 | 2,469,828 | 5.68 |
| 3/04/2025 | 5.86 | 6.11 | 5.73 | 5.90 | 2,730,857 | 5.90 |
| 3/03/2025 | 6.52 | 6.58 | 5.89 | 6.00 | 2,836,524 | 6.00 |
| 2/28/2025 | 6.25 | 6.41 | 6.06 | 6.39 | 4,028,889 | 6.39 |
| 2/27/2025 | 6.69 | 6.80 | 6.29 | 6.38 | 3,511,180 | 6.38 |
| 2/26/2025 | 7.47 | 7.53 | 6.64 | 6.75 | 4,127,369 | 6.75 |
| 2/25/2025 | 7.11 | 7.68 | 6.21 | 7.43 | 6,036,867 | 7.43 |
| 2/24/2025 | 7.74 | 7.75 | 6.82 | 6.92 | 4,547,784 | 6.92 |
| 2/21/2025 | 8.81 | 8.84 | 7.63 | 7.64 | 3,133,193 | 7.64 |
| 2/20/2025 | 8.80 | 9.12 | 8.48 | 8.59 | 2,347,492 | 8.59 |
| 2/19/2025 | 8.96 | 8.96 | 8.50 | 8.59 | 1,931,604 | 8.59 |
| 2/18/2025 | 9.10 | 9.29 | 8.72 | 8.92 | 2,718,966 | 8.92 |
| 2/14/2025 | 8.47 | 8.99 | 8.41 | 8.85 | 2,650,882 | 8.85 |
| 2/13/2025 | 8.56 | 8.62 | 8.06 | 8.23 | 2,574,936 | 8.23 |
| 2/12/2025 | 9.08 | 9.34 | 8.40 | 8.48 | 2,891,102 | 8.48 |
| 2/11/2025 | 8.50 | 9.90 | 8.50 | 9.26 | 4,061,646 | 9.26 |
| 2/10/2025 | 8.92 | 9.13 | 8.44 | 8.68 | 2,343,695 | 8.68 |
| 2/07/2025 | 8.87 | 9.40 | 8.57 | 8.77 | 3,107,026 | 8.77 |
| 2/06/2025 | 9.67 | 10.08 | 8.79 | 8.94 | 4,079,984 | 8.94 |
| 2/05/2025 | 9.38 | 9.43 | 8.71 | 9.22 | 5,646,230 | 9.22 |
| 2/04/2025 | 7.31 | 9.78 | 7.27 | 9.68 | 9,669,712 | 9.68 |
| 2/03/2025 | 8.27 | 8.75 | 7.26 | 7.26 | 6,415,888 | 7.26 |
| 1/31/2025 | 8.52 | 8.52 | 8.01 | 8.29 | 3,851,198 | 8.29 |
| 1/30/2025 | 7.39 | 8.54 | 7.32 | 8.32 | 3,258,002 | 8.32 |
| 1/29/2025 | 7.61 | 7.82 | 7.26 | 7.28 | 2,184,379 | 7.28 |
| 1/28/2025 | 7.20 | 7.71 | 7.12 | 7.59 | 2,701,313 | 7.59 |
| 1/27/2025 | 7.62 | 7.90 | 6.80 | 7.11 | 4,404,406 | 7.11 |
| 1/24/2025 | 7.03 | 8.06 | 7.03 | 7.71 | 5,269,026 | 7.71 |
| 1/23/2025 | 7.10 | 7.30 | 6.80 | 7.00 | 4,405,302 | 7.00 |
| 1/22/2025 | 5.99 | 7.45 | 5.81 | 6.93 | 5,213,158 | 6.93 |
| 1/21/2025 | 5.94 | 6.35 | 5.91 | 6.00 | 2,206,365 | 6.00 |
| 1/17/2025 | 6.22 | 6.26 | 5.82 | 5.88 | 1,653,994 | 5.88 |
| 1/16/2025 | 5.79 | 6.15 | 5.55 | 6.15 | 1,693,643 | 6.15 |
| 1/15/2025 | 5.79 | 5.99 | 5.66 | 5.78 | 1,456,912 | 5.78 |
| 1/14/2025 | 6.02 | 6.18 | 5.55 | 5.55 | 1,103,002 | 5.55 |
| 1/13/2025 | 6.10 | 6.10 | 5.53 | 5.94 | 2,222,923 | 5.94 |
| 1/10/2025 | 5.82 | 6.24 | 5.79 | 6.16 | 2,334,727 | 6.16 |
| 1/08/2025 | 6.26 | 6.29 | 5.63 | 5.93 | 2,647,844 | 5.93 |
| 1/07/2025 | 6.34 | 6.68 | 6.17 | 6.27 | 2,834,641 | 6.27 |
| 1/06/2025 | 5.87 | 6.72 | 5.87 | 6.26 | 4,576,682 | 6.26 |
| 1/03/2025 | 5.62 | 5.71 | 5.25 | 5.70 | 3,285,504 | 5.70 |
| 1/02/2025 | 5.02 | 5.85 | 5.02 | 5.62 | 4,652,749 | 5.62 |
| 12/31/2024 | 4.86 | 0.00 | 4.93 | 4.93 | 0 | 4.93 |
| 12/30/2024 | 4.55 | 4.95 | 4.45 | 4.86 | 3,976,867 | 4.86 |
| 12/27/2024 | 4.73 | 4.81 | 4.58 | 4.62 | 2,914,871 | 4.62 |
| 12/26/2024 | 4.78 | 4.95 | 4.67 | 4.83 | 1,482,714 | 4.83 |
| 12/24/2024 | 4.86 | 4.96 | 4.76 | 4.84 | 1,858,824 | 4.84 |
| 12/23/2024 | 5.06 | 5.24 | 4.78 | 4.86 | 3,424,787 | 4.86 |
| 12/20/2024 | 5.09 | 5.40 | 4.91 | 5.09 | 3,474,444 | 5.09 |
| 12/19/2024 | 5.14 | 5.24 | 4.97 | 5.19 | 1,971,710 | 5.19 |
| 12/18/2024 | 4.95 | 5.67 | 4.90 | 5.12 | 4,189,051 | 5.12 |
| 12/17/2024 | 5.07 | 5.23 | 4.97 | 4.98 | 2,088,875 | 4.98 |
| 12/16/2024 | 5.21 | 5.26 | 4.94 | 5.06 | 3,737,189 | 5.06 |
| 12/13/2024 | 5.58 | 5.58 | 5.25 | 5.25 | 2,892,205 | 5.25 |
| 12/12/2024 | 5.54 | 5.76 | 5.50 | 5.58 | 2,314,107 | 5.58 |
| 12/11/2024 | 5.63 | 5.72 | 5.45 | 5.55 | 1,949,707 | 5.55 |
| 12/10/2024 | 6.01 | 6.02 | 5.58 | 5.68 | 3,033,801 | 5.68 |