Dark

BYON
Beyond, Inc.
stock NYSE

At Close

Aug 22, 2025 3:59:58 PM EDT

9.71USD+0.622%(+0.06)3,048,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 22, 2025 9:23:30 AM EDT

9.80USD+1.554%(+0.15)5,376

After-hours

Aug 22, 2025 4:54:30 PM EDT

9.75USD+0.412%(+0.04)20,900

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	9.7700	10.0300	9.5500	9.7000	+0.518%	3,048,467	0.000%
2025-08-21	8.8500	9.7600	8.6500	9.6500	+8.427%	3,439,269	+0.518%
2025-08-20	9.2000	9.3204	8.7800	8.9000	-4.404%	1,576,396	+8.989%
2025-08-19	9.2600	9.5850	9.1500	9.3100	+1.972%	3,019,590	+4.189%
2025-08-18	9.0800	9.5899	8.9300	9.1300	+3.164%	2,317,571	+6.243%
2025-08-15	9.0400	9.1500	8.6600	8.8500	-2.210%	2,152,126	+9.605%
2025-08-14	8.8500	9.1550	8.7300	9.0500	-1.201%	2,023,362	+7.182%
2025-08-13	9.1700	9.3442	9.0200	9.1600	+1.440%	3,128,800	+5.895%
2025-08-12	8.7600	9.4300	8.5600	9.0300	+6.110%	3,847,890	+7.420%
2025-08-11	7.9300	8.5600	7.9200	8.5100	+7.314%	2,335,899	+13.984%
2025-08-08	8.2800	8.3750	7.8100	7.9300	-3.879%	2,044,896	+22.320%
2025-08-07	8.4700	8.6900	8.2400	8.2500	-2.019%	1,690,497	+17.576%
2025-08-06	8.5900	8.7800	8.2000	8.4200	-2.771%	1,740,633	+15.202%
2025-08-05	8.0000	8.7500	7.8800	8.6600	+8.657%	3,133,396	+12.009%
2025-08-04	8.4100	8.4904	7.9100	7.9700	-2.328%	2,752,389	+21.706%
2025-08-01	8.6800	8.7400	7.8750	8.1600	-8.827%	3,841,906	+18.873%
2025-07-31	9.1700	9.4500	8.7900	8.9500	-1.972%	4,508,817	+8.380%
2025-07-30	9.8500	10.0400	9.1150	9.1300	-5.487%	3,745,632	+6.243%
2025-07-29	10.8600	11.1106	9.4503	9.6600	-6.214%	5,984,857	+0.414%
2025-07-28	10.2900	10.3978	9.9100	10.3000	+2.081%	3,748,255	-5.825%
2025-07-25	10.9500	10.9699	9.9350	10.0900	-6.487%	2,937,119	-3.865%
2025-07-24	11.2000	11.4300	10.5150	10.7900	-4.766%	2,860,818	-10.102%
2025-07-23	10.9000	11.6700	10.7800	11.3300	+6.585%	6,368,492	-14.387%
2025-07-22	11.0200	11.3400	10.1050	10.6300	-1.937%	5,801,384	-8.749%
2025-07-21	9.2000	10.9000	9.1650	10.8400	+22.486%	9,464,056	-10.517%
2025-07-18	8.2400	9.1343	8.1500	8.8500	+8.456%	4,935,865	+9.605%
2025-07-17	7.5100	8.1850	7.4500	8.1600	+11.172%	3,097,795	+18.873%
2025-07-16	7.2100	7.5050	7.0500	7.3400	+4.708%	2,598,706	+32.153%
2025-07-15	7.6400	7.7300	6.9900	7.0100	-7.398%	2,308,221	+38.374%
2025-07-14	7.5500	7.6700	7.1850	7.5700	-2.699%	2,451,977	+28.137%
2025-07-11	7.9500	8.0150	7.6800	7.7800	-3.594%	1,634,961	+24.679%
2025-07-10	7.9700	8.1900	7.8400	8.0700	+1.637%	1,739,283	+20.198%
2025-07-09	8.2500	8.3312	7.7600	7.9400	-3.406%	2,409,527	+22.166%
2025-07-08	7.4400	8.3400	7.3400	8.2200	+10.336%	4,633,348	+18.005%
2025-07-07	7.5000	7.8600	7.4250	7.4500	-1.062%	2,591,179	+30.201%
2025-07-03	7.7000	7.8600	7.5050	7.5300	-1.311%	1,956,398	+28.818%
2025-07-02	7.1500	7.6500	7.0101	7.6300	+6.416%	2,623,327	+27.130%
2025-07-01	6.7800	7.6700	6.6050	7.1700	+4.215%	4,467,462	+35.286%
2025-06-30	6.7000	6.9200	6.4800	6.8800	+3.148%	2,570,405	+40.988%
2025-06-27	7.3000	7.3499	6.6000	6.6700	-8.127%	4,111,750	+45.427%
2025-06-26	6.3700	7.3700	6.3000	7.2600	+14.873%	4,523,538	+33.609%
2025-06-25	6.3500	6.4300	6.1500	6.3200	+0.477%	1,243,962	+53.481%
2025-06-24	6.1700	6.3450	5.9200	6.2900	+4.139%	2,038,328	+54.213%
2025-06-23	5.9200	6.1100	5.6300	6.0400	+0.332%	1,993,186	+60.596%
2025-06-20	6.2500	6.3050	5.8200	6.0200	-2.273%	2,934,036	+61.130%
2025-06-18	6.2100	6.5150	6.1446	6.1600	-0.805%	1,593,145	+57.468%
2025-06-17	6.2900	6.4850	6.1900	6.2100	-3.571%	1,359,514	+56.200%
2025-06-16	6.6400	6.7600	6.2601	6.4400	-0.923%	2,271,486	+50.621%
2025-06-13	6.6300	6.8500	6.4500	6.5000	-4.692%	1,223,895	+49.231%
2025-06-12	6.7400	6.9700	6.6000	6.8200	-1.729%	1,972,582	+42.229%
2025-06-11	6.8200	7.1600	6.6900	6.9400	+3.582%	2,713,930	+39.769%
2025-06-10	6.7300	6.8000	6.5600	6.7000	+1.056%	1,500,614	+44.776%
2025-06-09	6.5500	6.9750	6.4301	6.6300	+2.632%	2,990,406	+46.305%
2025-06-06	6.7700	6.7800	6.2700	6.4600	-3.293%	2,792,501	+50.155%
2025-06-05	6.3900	7.3400	6.3900	6.6800	+4.212%	5,713,491	+45.210%
2025-06-04	6.2800	6.5950	6.1000	6.4100	+1.424%	2,811,534	+51.326%
2025-06-03	6.1600	6.6200	5.9800	6.3200	+3.100%	2,670,264	+53.481%
2025-06-02	6.3100	6.3800	6.0150	6.1300	-4.368%	2,219,759	+58.238%
2025-05-30	6.5000	6.6200	6.2900	6.4100	-3.026%	2,364,425	+51.326%
2025-05-29	6.8000	7.1000	6.5550	6.6100	-0.602%	3,134,868	+46.747%
2025-05-28	6.6400	6.7200	6.2800	6.6500	+0.758%	2,925,316	+45.865%
2025-05-27	5.8000	6.6100	5.6400	6.6000	+16.814%	3,418,099	+46.970%
2025-05-23	5.6500	5.7750	5.5000	5.6500	-4.237%	1,850,567	+71.681%
2025-05-22	6.1100	6.2200	5.8900	5.9000	-4.065%	2,879,638	+64.407%
2025-05-21	6.4600	6.5400	6.0200	6.1500	-7.380%	2,614,179	+57.724%
2025-05-20	6.7100	6.9900	6.4000	6.6400	-1.043%	2,623,503	+46.084%
2025-05-19	6.3700	6.7200	6.3700	6.7100	-0.149%	2,447,527	+44.560%
2025-05-16	6.2000	6.7400	6.1000	6.7200	+9.446%	4,261,226	+44.345%
2025-05-15	5.5700	6.1950	5.4700	6.1400	+9.839%	4,301,447	+57.980%
2025-05-14	5.1700	5.6400	5.1300	5.5900	+8.333%	3,934,666	+73.524%
2025-05-13	5.1000	5.2300	5.0000	5.1600	+2.994%	2,434,033	+87.984%
2025-05-12	4.8300	5.0400	4.6200	5.0100	+9.868%	3,115,147	+93.613%
2025-05-09	4.4200	4.7000	4.3900	4.5600	+3.872%	2,138,661	+112.719%
2025-05-08	3.9000	4.4100	3.8750	4.3900	+14.921%	2,861,438	+120.957%
2025-05-07	3.8000	3.8900	3.7362	3.8200	+1.867%	1,014,660	+153.927%
2025-05-06	3.8000	3.8700	3.7400	3.7500	-2.344%	1,801,908	+158.667%
2025-05-05	3.9600	3.9700	3.8100	3.8400	-4.000%	2,365,158	+152.604%
2025-05-02	3.8900	4.0600	3.7600	4.0000	+4.712%	3,010,339	+142.500%
2025-05-01	4.0800	4.0800	3.7500	3.8200	-6.143%	3,495,243	+153.927%
2025-04-30	3.9000	4.0700	3.7800	4.0700	-1.928%	3,229,362	+138.329%
2025-04-29	4.6000	4.6500	3.7900	4.1500	-0.718%	6,930,451	+133.735%
2025-04-28	4.0600	4.2300	4.0600	4.1800	+1.951%	4,109,455	+132.057%
2025-04-25	4.1400	4.2100	4.0500	4.1000	-2.613%	1,306,456	+136.585%
2025-04-24	4.1800	4.3300	4.1100	4.2100	+2.683%	1,679,515	+130.404%
2025-04-23	4.2700	4.4200	4.0800	4.1000	+2.500%	1,480,051	+136.585%
2025-04-22	3.9500	4.1950	3.8800	4.0000	+2.564%	2,075,811	+142.500%
2025-04-21	4.0800	4.0800	3.7100	3.9000	-4.645%	1,625,805	+148.718%
2025-04-17	3.6800	4.1481	3.6300	4.0900	+10.840%	3,691,108	+137.164%
2025-04-16	3.7000	3.7899	3.6000	3.6900	-1.600%	2,248,878	+162.873%
2025-04-15	3.8000	3.9193	3.7000	3.7500	-2.089%	2,033,259	+158.667%
2025-04-14	3.9900	4.0600	3.7750	3.8300	-1.542%	1,587,687	+153.264%
2025-04-11	4.2700	4.2850	3.8101	3.8900	-8.471%	2,467,673	+149.357%
2025-04-10	4.3000	4.4800	4.1250	4.2500	-4.494%	2,390,632	+128.235%
2025-04-09	3.6300	4.4800	3.6300	4.4500	+20.924%	3,581,243	+117.978%
2025-04-08	4.0000	4.0000	3.5400	3.6800	-2.902%	4,140,871	+163.587%
2025-04-07	3.7200	4.2300	3.6300	3.7900	-3.807%	3,556,324	+155.937%
2025-04-04	3.8700	4.1100	3.6201	3.9400	-4.369%	3,512,278	+146.193%
2025-04-03	4.6100	4.6900	4.0700	4.1200	-18.091%	4,753,665	+135.437%
2025-04-02	4.8800	5.0800	4.8300	5.0300	0.000%	2,612,815	+92.843%
2025-04-01	5.6800	5.7110	4.9200	5.0300	-13.276%	3,970,331	+92.843%
2025-03-31	5.1500	5.9100	5.1500	5.8000	+9.228%	5,043,260	+67.241%
2025-03-28	5.5300	5.6200	5.1700	5.3100	-5.009%	4,675,318	+82.674%
2025-03-27	5.2500	5.8200	5.2100	5.5900	+4.291%	4,171,999	+73.524%
2025-03-26	4.8300	5.5000	4.6600	5.3600	+10.973%	5,180,401	+80.970%
2025-03-25	5.1500	5.2000	4.7750	4.8300	-6.214%	3,661,127	+100.828%
2025-03-24	5.2500	5.5000	5.0700	5.1500	+0.195%	4,107,812	+88.350%
2025-03-21	4.9200	5.2900	4.8600	5.1400	+2.390%	3,046,805	+88.716%
2025-03-20	4.9900	5.1700	4.9200	5.0200	-1.181%	2,606,807	+93.227%
2025-03-19	5.0300	5.1850	4.9500	5.0800	0.000%	2,587,400	+90.945%
2025-03-18	5.5100	5.5100	5.0200	5.0800	-10.247%	3,508,579	+90.945%
2025-03-17	5.5100	5.7800	5.2401	5.6600	+0.712%	2,960,199	+71.378%
2025-03-14	5.3000	5.6900	5.2950	5.6200	+11.508%	3,317,061	+72.598%
2025-03-13	5.2700	5.3100	4.9200	5.0400	-5.263%	2,838,767	+92.460%
2025-03-12	5.3700	5.5200	5.3000	5.3200	-0.746%	2,162,565	+82.331%
2025-03-11	5.4100	5.5200	5.0700	5.3600	-0.741%	2,997,618	+80.970%
2025-03-10	5.9500	6.0500	5.2450	5.4000	-12.052%	2,955,393	+79.630%
2025-03-07	5.5500	6.4250	5.5500	6.1400	+10.830%	3,327,283	+57.980%
2025-03-06	5.5700	5.6900	5.3900	5.5400	-2.465%	1,942,268	+75.090%
2025-03-05	5.8000	5.8300	5.5500	5.6800	-3.729%	2,458,199	+70.775%
2025-03-04	5.8600	6.1100	5.7300	5.9000	-1.667%	2,606,326	+64.407%
2025-03-03	6.5200	6.5791	5.8900	6.0000	-6.103%	2,819,555	+61.667%
2025-02-28	6.2500	6.4100	6.0600	6.3900	+0.157%	3,915,182	+51.800%
2025-02-27	6.6900	6.8000	6.2900	6.3800	-5.481%	3,512,843	+52.038%
2025-02-26	7.4700	7.5300	6.6400	6.7500	-9.152%	4,141,669	+43.704%
2025-02-25	7.1100	7.6800	6.2100	7.4300	+7.370%	6,056,029	+30.552%
2025-02-24	7.7400	7.7500	6.8201	6.9200	-9.424%	4,563,218	+40.173%
2025-02-21	8.8100	8.8400	7.6300	7.6400	-11.059%	3,133,020	+26.963%
2025-02-20	8.8000	9.1150	8.4800	8.5900	0.000%	2,317,061	+12.922%
2025-02-19	8.9600	8.9600	8.5000	8.5900	-3.700%	1,891,945	+12.922%
2025-02-18	9.1000	9.2900	8.7200	8.9200	+0.791%	2,694,971	+8.744%
2025-02-14	8.4700	8.9900	8.4090	8.8500	+7.533%	2,627,111	+9.605%
2025-02-13	8.5600	8.6169	8.0600	8.2300	-2.948%	2,574,309	+17.861%
2025-02-12	9.0800	9.3400	8.4001	8.4800	-8.423%	2,900,660	+14.387%
2025-02-11	8.5000	9.9000	8.5000	9.2600	+6.682%	4,047,652	+4.752%
2025-02-10	8.9200	9.1300	8.4400	8.6800	-1.026%	2,317,669	+11.751%
2025-02-07	8.8700	9.3999	8.5700	8.7700	-1.902%	3,085,090	+10.604%
2025-02-06	9.6700	10.0800	8.7850	8.9400	-3.037%	4,082,189	+8.501%
2025-02-05	9.3800	9.4300	8.7110	9.2200	-4.752%	5,651,271	+5.206%
2025-02-04	7.3100	9.7750	7.2741	9.6800	+33.333%	9,688,260	+0.207%
2025-02-03	8.2700	8.7500	7.2600	7.2600	-12.425%	6,452,218	+33.609%
2025-01-31	8.5200	8.5200	8.0100	8.2900	-0.361%	3,599,496	+17.008%
2025-01-30	7.3900	8.5400	7.3200	8.3200	+14.286%	3,242,649	+16.587%
2025-01-29	7.6100	7.8200	7.2650	7.2800	-4.084%	2,177,536	+33.242%
2025-01-28	7.2000	7.7100	7.1200	7.5900	+6.751%	2,713,475	+27.800%
2025-01-27	7.6200	7.9000	6.8000	7.1100	-7.782%	4,407,898	+36.428%
2025-01-24	7.0300	8.0600	7.0300	7.7100	+10.143%	5,251,218	+25.811%
2025-01-23	7.1000	7.3000	6.8000	7.0000	+1.010%	4,375,159	+38.571%
2025-01-22	5.9900	7.4499	5.8100	6.9300	+15.500%	5,223,672	+39.971%
2025-01-21	5.9400	6.3500	5.9055	6.0000	+2.041%	2,185,118	+61.667%
2025-01-17	6.2200	6.2650	5.8200	5.8800	-4.390%	1,637,689	+64.966%
2025-01-16	5.7900	6.1500	5.5500	6.1500	+6.401%	1,664,977	+57.724%
2025-01-15	5.7900	5.9900	5.6550	5.7800	+4.144%	1,437,454	+67.820%
2025-01-14	6.0200	6.1800	5.5500	5.5500	-6.566%	1,118,341	+74.775%
2025-01-13	6.1000	6.1000	5.5300	5.9400	-3.571%	2,224,589	+63.300%
2025-01-10	5.8200	6.2400	5.7850	6.1600	+3.879%	2,334,727	+57.468%
2025-01-08	6.2600	6.2900	5.6300	5.9300	-5.423%	2,647,044	+63.575%
2025-01-07	6.3400	6.6800	6.1700	6.2700	+0.160%	2,803,759	+54.705%
2025-01-06	5.8700	6.7200	5.8700	6.2600	+9.825%	4,560,212	+54.952%
2025-01-03	5.6200	5.7100	5.2500	5.7000	+1.423%	2,857,458	+70.175%
2025-01-02	5.0200	5.8500	5.0200	5.6200	+13.996%	4,618,879	+72.598%
2024-12-31	4.8900	4.9500	4.7150	4.9300	+1.440%	2,249,113	+96.755%
2024-12-30	4.5500	4.9450	4.4500	4.8600	+5.195%	3,962,024	+99.588%
2024-12-27	4.7300	4.8100	4.5800	4.6200	-4.348%	2,907,442	+109.957%
2024-12-26	4.7800	4.9450	4.6700	4.8300	-0.207%	1,465,664	+100.828%
2024-12-24	4.8600	4.9600	4.7600	4.8400	-0.412%	1,858,603	+100.413%
2024-12-23	5.0600	5.2400	4.7800	4.8600	-4.519%	3,420,569	+99.588%
2024-12-20	5.0900	5.4000	4.9100	5.0900	-1.737%	3,299,766	+90.570%
2024-12-19	5.1400	5.2400	4.9700	5.1800	+1.172%	2,565,380	+87.259%
2024-12-18	4.9500	5.6650	4.9008	5.1200	+2.811%	4,162,873	+89.453%
2024-12-17	5.0700	5.2300	4.9700	4.9800	-1.581%	2,051,717	+94.779%
2024-12-16	5.2100	5.2650	4.9420	5.0600	-3.619%	3,170,665	+91.700%
2024-12-13	5.5800	5.5800	5.2500	5.2500	-5.914%	1,922,903	+84.762%
2024-12-12	5.5400	5.7650	5.5000	5.5800	+0.541%	2,296,336	+73.835%
2024-12-11	5.6300	5.7250	5.4500	5.5500	-2.289%	1,951,760	+74.775%
2024-12-10	6.0100	6.0200	5.5850	5.6800	-6.271%	3,006,490	+70.775%
2024-12-09	6.0500	6.4150	6.0500	6.0600	+0.832%	2,472,748	+60.066%
2024-12-06	6.1500	6.2060	5.9300	6.0100	-0.825%	2,214,803	+61.398%
2024-12-05	6.2800	6.4100	6.0150	6.0600	-4.114%	1,665,440	+60.066%
2024-12-04	6.2900	6.4700	6.1800	6.3200	-0.315%	1,851,391	+53.481%
2024-12-03	6.2900	6.3500	6.1100	6.3400	-0.471%	1,663,597	+52.997%
2024-12-02	6.3200	6.6800	6.2400	6.3700	+1.272%	3,025,593	+52.276%
2024-11-29	6.0200	6.3466	6.0200	6.2900	+3.624%	1,411,122	+54.213%
2024-11-27	6.0400	6.1800	5.9200	6.0700	+2.017%	2,419,505	+59.802%
2024-11-26	6.1100	6.1583	5.8800	5.9500	-5.104%	2,346,422	+63.025%
2024-11-25	5.8500	6.6553	5.8500	6.2700	+9.424%	3,272,290	+54.705%
2024-11-22	5.7500	5.9850	5.6900	5.7300	-0.348%	2,358,804	+69.284%
2024-11-21	5.7700	6.0000	5.5700	5.7500	-2.872%	2,685,227	+68.696%
2024-11-20	6.1100	6.2200	5.8300	5.9200	-3.896%	1,878,267	+63.851%
2024-11-19	6.0400	6.5100	5.9700	6.1600	+1.316%	2,132,624	+57.468%
2024-11-18	6.0600	6.1500	5.9400	6.0800	-0.164%	1,724,260	+59.539%
2024-11-15	6.2000	6.2383	6.0200	6.0900	-1.456%	1,861,366	+59.278%
2024-11-14	6.1900	6.2500	5.9550	6.1800	+0.488%	2,372,202	+56.958%
2024-11-13	6.6100	6.7000	6.1500	6.1500	-5.675%	2,283,514	+57.724%
2024-11-12	6.4200	6.6150	6.1400	6.5200	+0.308%	2,627,960	+48.773%
2024-11-11	6.4900	6.6500	6.1800	6.5000	+1.404%	4,034,810	+49.231%
2024-11-08	6.1900	6.4300	6.1000	6.4100	+3.055%	2,205,694	+51.326%
2024-11-07	6.3300	6.5250	6.1618	6.2200	-1.893%	2,070,887	+55.949%
2024-11-06	6.5000	6.5600	6.1300	6.3400	+0.158%	3,609,987	+52.997%
2024-11-05	6.3100	6.4700	6.1200	6.3300	-0.158%	2,883,438	+53.239%
2024-11-04	6.3200	6.5700	6.2811	6.3400	-0.157%	2,539,693	+52.997%
2024-11-01	6.4200	6.5600	6.3300	6.3500	-0.936%	2,702,563	+52.756%
2024-10-31	6.7200	6.7750	6.3900	6.4100	-3.609%	2,356,525	+51.326%
2024-10-30	6.6300	6.8600	6.5100	6.6500	-1.481%	2,578,640	+45.865%
2024-10-29	7.1000	7.1900	6.7200	6.7500	-3.571%	3,265,309	+43.704%
2024-10-28	6.6500	7.3300	6.6000	7.0000	+9.890%	5,934,358	+38.571%
2024-10-25	6.4800	6.6500	6.0600	6.3700	-4.783%	6,780,136	+52.276%
2024-10-24	7.7300	7.7300	6.3000	6.6900	-29.727%	12,394,766	+44.993%
2024-10-23	10.1500	10.4400	9.3200	9.5200	-6.299%	2,431,872	+1.891%
2024-10-22	10.3300	10.4500	10.0600	10.1600	-2.402%	1,352,463	-4.528%
2024-10-21	10.9400	11.2459	10.3200	10.4100	-1.046%	2,280,338	-6.820%
2024-10-18	10.2400	10.5550	10.0300	10.5200	+4.055%	1,617,891	-7.795%
2024-10-17	10.2700	10.3150	9.9500	10.1100	-1.749%	1,393,469	-4.055%
2024-10-16	10.5300	10.7200	10.2150	10.2900	-0.484%	1,481,271	-5.734%
2024-10-15	10.2000	10.6600	9.8900	10.3400	+1.672%	1,336,900	-6.190%
2024-10-14	10.2700	10.4800	10.0000	10.1700	-1.739%	1,071,708	-4.621%
2024-10-11	9.7400	10.3500	9.7400	10.3500	+3.916%	1,215,994	-6.280%
2024-10-10	9.7200	10.0300	9.5300	9.9600	+0.101%	1,290,396	-2.610%
2024-10-09	10.2200	10.4799	9.8450	9.9500	-2.927%	1,466,213	-2.513%
2024-10-08	10.7800	10.8800	10.2300	10.2500	-5.180%	1,463,320	-5.366%
2024-10-07	10.4700	10.8500	10.1800	10.8100	+2.952%	1,414,060	-10.268%
2024-10-04	9.5300	10.6800	9.4600	10.5000	+14.255%	2,704,550	-7.619%
2024-10-03	9.0800	9.2500	9.0000	9.1900	-0.649%	1,031,827	+5.550%
2024-10-02	9.1500	9.3600	8.9100	9.2500	+0.653%	1,476,468	+4.865%
2024-10-01	9.9800	10.0300	9.1900	9.1900	-8.829%	2,257,894	+5.550%
2024-09-30	10.1600	10.4700	10.0000	10.0800	-1.176%	979,521	-3.770%
2024-09-27	10.2600	10.4000	10.0300	10.2000	+2.204%	926,531	-4.902%
2024-09-26	10.1400	10.5200	9.9500	9.9800	+1.320%	1,491,419	-2.806%
2024-09-25	10.5200	10.5200	9.8100	9.8500	-6.635%	1,585,054	-1.523%
2024-09-24	10.0000	10.6200	9.9450	10.5500	+6.030%	1,736,876	-8.057%
2024-09-23	10.2500	10.4300	9.6200	9.9500	-3.865%	2,810,144	-2.513%
2024-09-20	10.7900	10.9000	10.3500	10.3500	-5.566%	2,186,077	-6.280%
2024-09-19	11.1700	11.3000	10.7900	10.9600	+0.828%	1,628,670	-11.496%
2024-09-18	10.5800	11.4900	10.5800	10.8700	+2.066%	1,820,833	-10.764%
2024-09-17	11.1300	11.2300	10.4800	10.6500	-2.651%	1,666,116	-8.920%
2024-09-16	11.4500	11.5600	10.6400	10.9400	-3.866%	1,506,949	-11.335%
2024-09-13	11.3400	12.2000	11.1300	11.3800	+6.355%	2,764,268	-14.763%
2024-09-12	11.1000	11.2500	10.6350	10.7000	-2.816%	1,670,166	-9.346%
2024-09-11	11.9200	12.2400	10.9100	11.0100	-8.173%	2,363,594	-11.898%
2024-09-10	10.3200	12.0600	10.0100	11.9900	+16.976%	2,844,511	-19.099%
2024-09-09	9.8800	10.4200	9.7100	10.2500	+4.061%	1,392,027	-5.366%
2024-09-06	9.7800	9.9950	9.6100	9.8500	+0.922%	1,042,418	-1.523%
2024-09-05	9.9800	10.0650	9.4700	9.7600	-1.014%	975,636	-0.615%
2024-09-04	9.4000	10.2000	9.2700	9.8600	+4.008%	1,508,826	-1.623%
2024-09-03	9.7100	9.9600	9.4700	9.4800	-3.561%	1,588,614	+2.321%
2024-08-30	10.1000	10.1100	9.6100	9.8300	-2.577%	1,719,381	-1.322%
2024-08-29	10.4400	10.5000	10.0500	10.0900	-1.175%	1,328,395	-3.865%
2024-08-28	10.4800	10.5900	10.1100	10.2100	-3.039%	1,068,937	-4.995%
2024-08-27	10.5700	10.6600	10.3600	10.5300	-1.220%	1,096,584	-7.882%
2024-08-26	11.1000	11.2900	10.5000	10.6600	-3.529%	1,890,003	-9.006%
2024-08-23	10.4100	11.5699	10.3800	11.0500	+7.282%	3,138,669	-12.217%
2024-08-22	11.0200	11.0550	10.2324	10.3000	-7.706%	1,432,884	-5.825%
2024-08-21	10.4400	11.2300	10.4200	11.1600	+8.244%	2,011,980	-13.082%
2024-08-20	10.4100	10.4250	10.1600	10.3100	-0.865%	1,339,035	-5.917%
2024-08-19	10.5900	10.5950	10.1000	10.4000	-1.141%	1,664,202	-6.731%
2024-08-16	10.5500	10.7100	10.3699	10.5200	-0.848%	1,961,773	-7.795%
2024-08-15	9.8600	10.7700	9.7100	10.6100	+14.209%	3,301,964	-8.577%
2024-08-14	10.0200	10.2400	9.0500	9.2900	-6.256%	2,457,067	+4.413%
2024-08-13	9.2400	10.1700	9.1100	9.9100	+7.019%	1,858,605	-2.119%
2024-08-12	9.5200	9.7100	9.1700	9.2600	-3.742%	1,698,833	+4.752%
2024-08-09	10.0700	10.2600	9.5600	9.6200	-4.183%	1,743,800	+0.832%
2024-08-08	9.9300	10.2100	9.9000	10.0400	+1.108%	1,686,275	-3.386%
2024-08-07	10.5400	10.7700	9.9000	9.9300	-4.702%	2,137,341	-2.316%
2024-08-06	10.6800	10.9000	10.2200	10.4200	-1.976%	2,467,266	-6.910%
2024-08-05	9.6500	10.7550	9.4500	10.6300	+2.408%	3,565,134	-8.749%
2024-08-02	10.6600	10.7000	9.9101	10.3800	-2.627%	3,080,046	-6.551%
2024-08-01	11.1900	11.3800	10.3200	10.6600	-5.664%	4,490,717	-9.006%
2024-07-31	12.3100	12.3200	11.0600	11.3000	-7.830%	5,406,592	-14.159%
2024-07-30	15.2600	15.4400	12.2100	12.2600	-9.787%	6,261,343	-20.881%
2024-07-29	14.0000	14.0150	13.4100	13.5900	-1.593%	2,967,522	-28.624%
2024-07-26	13.6500	13.9300	13.3900	13.8100	+3.214%	1,502,942	-29.761%
2024-07-25	12.6200	13.6900	12.6000	13.3800	+5.189%	2,123,801	-27.504%
2024-07-24	13.0500	13.3900	12.6368	12.7200	-3.636%	1,708,959	-23.742%
2024-07-23	13.8000	13.8800	13.1900	13.2000	-3.509%	1,582,955	-26.515%
2024-07-22	14.0400	14.1600	13.4600	13.6800	-2.006%	2,391,936	-29.094%
2024-07-19	14.3000	14.5900	13.7100	13.9600	-2.582%	2,151,783	-30.516%
2024-07-18	14.8300	15.4400	14.2000	14.3300	-2.451%	1,752,373	-32.310%
2024-07-17	14.5700	15.2500	14.3100	14.6900	-0.676%	1,874,328	-33.969%
2024-07-16	13.8200	14.8590	13.8050	14.7900	+9.800%	2,718,776	-34.415%
2024-07-15	14.0400	14.0500	13.0400	13.4700	-3.510%	2,257,247	-27.988%
2024-07-12	13.6000	14.5899	13.2700	13.9600	+3.792%	4,333,439	-30.516%
2024-07-11	12.8100	13.8200	12.7601	13.4500	+8.468%	2,993,908	-27.881%
2024-07-10	13.0500	13.1500	12.0500	12.4000	-3.727%	2,749,676	-21.774%
2024-07-09	12.6900	12.9600	12.5050	12.8800	+1.178%	1,654,654	-24.689%
2024-07-08	12.2000	12.7600	11.9500	12.7300	+5.381%	2,597,648	-23.802%
2024-07-05	12.4600	12.4800	12.0600	12.0800	-3.283%	1,306,093	-19.702%
2024-07-03	12.8800	12.9700	12.4100	12.4900	-2.953%	949,521	-22.338%
2024-07-02	12.9300	13.1700	12.7500	12.8700	-0.694%	1,704,524	-24.631%
2024-07-01	13.0800	13.2200	12.7000	12.9600	-0.917%	1,290,707	-25.154%
2024-06-28	12.4800	13.1000	12.1800	13.0800	+5.314%	2,659,577	-25.841%
2024-06-27	12.4900	12.5600	12.2200	12.4200	-0.560%	1,279,236	-21.900%
2024-06-26	12.4900	13.0720	12.4100	12.4900	-0.478%	1,680,258	-22.338%
2024-06-25	13.0800	13.0800	12.4650	12.5500	-4.708%	2,268,248	-22.709%
2024-06-24	13.3500	13.8200	13.1200	13.1700	-1.716%	1,453,159	-26.348%
2024-06-21	13.8300	14.0200	13.3200	13.4000	-3.666%	1,927,154	-27.612%
2024-06-20	13.5700	14.3700	13.5000	13.9100	+1.017%	1,521,502	-30.266%
2024-06-18	13.4000	14.0700	13.2400	13.7700	+1.699%	2,002,797	-29.557%
2024-06-17	13.3400	13.8500	13.0000	13.5400	-0.878%	2,273,615	-28.360%
2024-06-14	13.4000	13.8400	13.2000	13.6600	-0.146%	1,624,168	-28.990%
2024-06-13	15.2400	15.2700	13.6800	13.6800	-9.822%	2,494,983	-29.094%
2024-06-12	15.7500	16.5000	15.1400	15.1700	-0.329%	1,889,999	-36.058%
2024-06-11	14.4300	15.3100	14.2200	15.2200	+6.137%	2,301,196	-36.268%
2024-06-10	14.1900	14.8500	13.9500	14.3400	-4.016%	3,502,822	-32.357%
2024-06-07	15.0800	15.2546	14.7300	14.9400	+0.067%	1,668,523	-35.074%
2024-06-06	15.1000	15.5400	14.5700	14.9300	-1.776%	2,224,289	-35.030%
2024-06-05	15.3600	15.4000	15.0400	15.2000	-0.718%	1,712,500	-36.184%
2024-06-04	15.1900	15.5199	15.1650	15.3100	-0.196%	1,162,152	-36.643%
2024-06-03	15.4400	16.0500	15.2100	15.3400	+1.388%	1,612,493	-36.767%
2024-05-31	15.2000	15.4500	14.8850	15.1300	0.000%	1,380,650	-35.889%
2024-05-30	15.2600	15.7000	15.0800	15.1300	-0.198%	1,091,631	-35.889%
2024-05-29	15.0900	15.3800	15.0100	15.1600	-1.044%	1,204,961	-36.016%
2024-05-28	16.2800	16.3000	15.2700	15.3200	-4.010%	1,707,806	-36.684%
2024-05-24	15.5500	16.2276	15.5500	15.9600	+2.703%	1,476,841	-39.223%
2024-05-23	16.3100	16.4824	15.5100	15.5400	-4.192%	1,669,506	-37.580%
2024-05-22	16.7300	17.2289	16.1800	16.2200	-3.395%	1,237,618	-40.197%
2024-05-21	17.3300	17.6899	16.7800	16.7900	-3.060%	1,583,170	-42.228%
2024-05-20	18.0400	18.3300	17.1700	17.3200	-3.617%	1,902,077	-43.995%
2024-05-17	18.5800	18.7600	17.7500	17.9700	-3.955%	1,495,763	-46.021%
2024-05-16	19.3900	19.7654	18.6800	18.7100	-3.057%	1,242,695	-48.156%
2024-05-15	20.0300	20.2400	18.6800	19.3000	-2.574%	1,666,476	-49.741%
2024-05-14	21.2700	22.3900	19.4600	19.8100	+0.101%	3,387,476	-51.035%
2024-05-13	17.6000	20.8200	17.5050	19.7900	+17.378%	5,478,995	-50.985%
2024-05-10	17.6300	17.6600	16.6600	16.8600	-3.492%	1,906,199	-42.467%
2024-05-09	16.3300	17.5600	16.2750	17.4700	+6.981%	2,728,042	-44.476%
2024-05-08	16.1100	16.6100	15.4000	16.3300	-1.150%	4,767,627	-40.600%
2024-05-07	17.7700	18.3600	15.8000	16.5200	-24.532%	8,308,874	-41.283%
2024-05-06	22.2900	22.6300	21.5500	21.8900	-1.750%	2,840,503	-55.688%
2024-05-03	20.9600	22.6500	20.9150	22.2800	+8.949%	2,243,907	-56.463%
2024-05-02	20.3300	20.9000	19.6100	20.4500	+3.860%	1,529,826	-52.567%
2024-05-01	20.1600	20.7500	19.6400	19.6900	-2.186%	1,856,474	-50.736%
2024-04-30	21.4400	21.5000	20.0800	20.1300	-2.565%	2,155,815	-51.813%
2024-04-29	21.6800	21.7300	20.4500	20.6600	-3.862%	2,423,383	-53.049%
2024-04-26	21.3100	22.0800	20.9650	21.4900	+1.272%	2,093,785	-54.863%
2024-04-25	21.7700	21.7700	20.9500	21.2200	-5.056%	2,398,797	-54.288%
2024-04-24	23.4300	23.7200	22.3050	22.3500	-5.055%	1,758,239	-56.600%
2024-04-23	22.6800	24.2500	22.2100	23.5400	+3.883%	1,547,545	-58.794%
2024-04-22	23.1000	23.3961	22.5400	22.6600	-0.614%	1,545,747	-57.193%
2024-04-19	22.8000	23.5500	22.5525	22.8000	-0.956%	1,395,078	-57.456%
2024-04-18	23.2800	24.2450	23.0100	23.0200	-3.521%	1,616,016	-57.863%
2024-04-17	24.4300	24.8800	23.6850	23.8600	+1.316%	1,888,287	-59.346%
2024-04-16	24.3700	24.5500	23.4400	23.5500	-4.579%	1,663,800	-58.811%
2024-04-15	26.6500	27.0700	24.4429	24.6800	-6.480%	2,273,071	-60.697%
2024-04-12	27.0000	27.2400	26.1300	26.3900	-3.651%	1,730,564	-63.244%
2024-04-11	28.5800	28.7800	26.8500	27.3900	-3.692%	2,129,046	-64.586%
2024-04-10	28.6600	28.8000	27.4500	28.4400	-3.364%	2,103,469	-65.893%
2024-04-09	29.6800	30.0000	29.1700	29.4300	-0.842%	1,079,364	-67.040%
2024-04-08	30.2300	30.5920	29.4350	29.6800	-1.067%	1,333,704	-67.318%
2024-04-05	29.4000	31.1700	28.6100	30.0000	-1.348%	2,008,917	-67.667%
2024-04-04	34.1800	34.2000	29.7000	30.4100	-10.003%	4,339,963	-68.103%
2024-04-03	34.0800	34.7700	33.6800	33.7900	-1.429%	1,697,257	-71.293%
2024-04-02	34.2500	35.0700	33.6500	34.2800	-1.777%	1,200,616	-71.704%
2024-04-01	36.0700	36.0700	34.3580	34.9000	-2.813%	2,294,332	-72.206%
2024-03-28	36.2900	36.5000	35.7300	35.9100	-0.305%	740,337	-72.988%
2024-03-27	35.8300	37.1000	35.2000	36.0200	+1.408%	1,361,194	-73.071%
2024-03-26	35.7000	36.5500	35.3000	35.5200	+0.909%	1,045,265	-72.691%
2024-03-25	34.7800	35.9875	34.7700	35.2000	+1.091%	791,462	-72.443%
2024-03-22	34.2400	35.5000	33.5800	34.8200	+0.928%	1,233,096	-72.142%
2024-03-21	34.3700	35.5899	34.1994	34.5000	+0.966%	1,244,133	-71.884%
2024-03-20	34.0600	35.2280	33.2300	34.1700	+0.648%	1,360,356	-71.613%
2024-03-19	33.7800	34.2000	33.2249	33.9500	-0.294%	644,366	-71.429%
2024-03-18	34.1300	35.2200	33.5400	34.0500	+0.531%	825,033	-71.512%
2024-03-15	34.0700	34.7050	33.5700	33.8700	-2.053%	1,138,868	-71.361%
2024-03-14	34.3300	34.8600	33.0500	34.5800	+1.467%	1,408,744	-71.949%
2024-03-13	34.3400	35.2400	33.6900	34.0800	-1.045%	1,182,411	-71.538%
2024-03-12	34.2600	34.8800	33.8100	34.4400	+0.761%	784,281	-71.835%
2024-03-11	35.0400	35.4199	33.8500	34.1800	-2.704%	997,073	-71.621%
2024-03-08	35.6300	36.8500	34.5300	35.1300	+1.181%	1,029,738	-72.388%
2024-03-07	35.7300	36.5300	34.3500	34.7200	-1.139%	1,123,894	-72.062%
2024-03-06	33.9100	35.4100	33.6013	35.1200	+2.720%	1,263,388	-72.380%
2024-03-05	33.1400	34.2900	32.8100	34.1900	+1.484%	829,529	-71.629%
2024-03-04	33.8200	34.8800	32.9102	33.6900	+0.328%	1,559,589	-71.208%

.dark-mode .sZ3dmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZ3dmF{ color: #333333; background-color: white; border: 2px solid #333333; }BYONBeyond, Inc.stock NYSE

BYON
Beyond, Inc.
stock NYSE