Beyond, Inc. Common Stock (BYON)
8.3200
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 5.21 | 1,735,356 | 5.21 |
| 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 |
| 12/09/2024 | 6.05 | 6.42 | 6.05 | 6.06 | 2,481,455 | 6.06 |
| 12/06/2024 | 6.15 | 6.21 | 5.93 | 6.01 | 2,216,151 | 6.01 |
| 12/05/2024 | 6.28 | 6.41 | 6.01 | 6.06 | 1,692,940 | 6.06 |
| 12/04/2024 | 6.29 | 6.47 | 6.18 | 6.32 | 1,859,985 | 6.32 |
| 12/03/2024 | 6.29 | 6.35 | 6.11 | 6.34 | 1,669,764 | 6.34 |
| 12/02/2024 | 6.32 | 6.68 | 6.24 | 6.37 | 3,042,560 | 6.37 |
| 11/29/2024 | 6.02 | 6.35 | 6.02 | 6.29 | 1,547,253 | 6.29 |
| 11/27/2024 | 6.04 | 6.18 | 5.92 | 6.07 | 2,432,445 | 6.07 |
| 11/26/2024 | 6.11 | 6.16 | 5.88 | 5.95 | 2,369,773 | 5.95 |
| 11/25/2024 | 5.85 | 6.66 | 5.85 | 6.27 | 3,293,040 | 6.27 |
| 11/22/2024 | 5.75 | 5.99 | 5.69 | 5.73 | 2,384,902 | 5.73 |
| 11/21/2024 | 5.77 | 6.00 | 5.57 | 5.75 | 2,719,221 | 5.75 |
| 11/20/2024 | 6.11 | 6.22 | 5.83 | 5.92 | 1,895,638 | 5.92 |
| 11/19/2024 | 6.04 | 6.51 | 5.97 | 6.16 | 2,142,347 | 6.16 |
| 11/18/2024 | 6.06 | 6.15 | 5.94 | 6.08 | 1,751,287 | 6.08 |
| 11/15/2024 | 6.20 | 6.24 | 6.02 | 6.09 | 1,866,571 | 6.09 |
| 11/14/2024 | 6.19 | 6.25 | 5.96 | 6.18 | 2,398,563 | 6.18 |
| 11/13/2024 | 6.61 | 6.70 | 6.15 | 6.15 | 2,473,754 | 6.15 |
| 11/12/2024 | 6.42 | 6.62 | 6.14 | 6.52 | 2,666,046 | 6.52 |
| 11/11/2024 | 6.49 | 6.65 | 6.18 | 6.50 | 4,050,532 | 6.50 |
| 11/08/2024 | 6.19 | 6.43 | 6.10 | 6.41 | 2,238,336 | 6.41 |
| 11/07/2024 | 6.33 | 6.53 | 6.16 | 6.22 | 2,096,502 | 6.22 |
| 11/06/2024 | 6.50 | 6.56 | 6.13 | 6.34 | 3,624,253 | 6.34 |
| 11/05/2024 | 6.31 | 6.47 | 6.12 | 6.33 | 2,895,898 | 6.33 |
| 11/04/2024 | 6.32 | 6.57 | 6.28 | 6.34 | 2,575,014 | 6.34 |
| 11/01/2024 | 6.42 | 6.56 | 6.33 | 6.35 | 2,727,059 | 6.35 |
| 10/31/2024 | 6.72 | 6.78 | 6.39 | 6.41 | 2,537,562 | 6.41 |