New Zealand markets open in 2 hours 51 minutes

Beyond, Inc. (BYON)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.60-0.62 (-3.82%)
As of 03:09PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202416.3116.4815.5715.6015.601,131,575
22 May 202416.7317.2316.1816.2216.221,258,800
21 May 202417.3317.6916.7816.7916.791,602,200
20 May 202418.0418.3317.1717.3217.321,918,600
17 May 202418.5818.7617.7517.9717.971,521,000
16 May 202419.3919.7718.6818.7118.711,274,100
15 May 202420.0320.2418.6819.3019.301,681,900
14 May 202421.2722.3919.4619.8119.813,413,700
13 May 202417.6020.8217.5119.7919.795,499,000
10 May 202417.6317.6616.6616.8616.862,193,300
09 May 202416.3317.5616.2717.4717.472,752,800
08 May 202416.1116.6115.4016.3316.334,767,500
07 May 202417.7718.3615.8016.5216.528,311,400
06 May 202422.2922.6321.5521.8921.892,861,300
03 May 202420.9622.6520.9222.2822.282,274,100
02 May 202420.3320.9019.6120.4520.451,539,100
01 May 202420.1620.7519.6419.6919.691,886,900
30 Apr 202421.4421.5020.0820.1320.132,267,500
29 Apr 202421.6821.7320.4520.6620.662,427,000
26 Apr 202421.3122.0820.9721.4921.492,096,100
25 Apr 202421.7721.7720.9521.2221.222,430,100
24 Apr 202423.4323.7222.3122.3522.351,772,200
23 Apr 202422.6824.2522.2123.5423.541,557,600
22 Apr 202423.1023.4022.5422.6622.661,579,400
19 Apr 202422.8023.5522.5522.8022.801,403,300
18 Apr 202423.2824.2523.0123.0223.021,644,800
17 Apr 202424.4324.8823.6923.8623.861,918,900
16 Apr 202424.3724.5523.4423.5523.551,685,700
15 Apr 202426.6527.0724.4424.6824.682,290,200
12 Apr 202427.0027.2426.1326.3926.391,729,900
11 Apr 202428.5828.7826.8527.3927.392,129,000
10 Apr 202428.6628.8027.4528.4428.442,103,500
09 Apr 202429.6830.0029.1729.4329.431,079,300
08 Apr 202430.2330.5929.4429.6829.681,333,500
05 Apr 202429.4031.1728.6130.0030.002,008,900
04 Apr 202434.1834.2029.7030.4130.414,339,800
03 Apr 202434.0834.7733.6833.7933.791,697,300
02 Apr 202434.2535.0733.6534.2834.281,200,600
01 Apr 202436.0736.0734.3634.9034.902,294,300
28 Mar 202436.2936.5035.7335.9135.91740,300
27 Mar 202435.8337.1035.2036.0236.021,361,200
26 Mar 202435.7036.5535.3035.5235.521,045,300
25 Mar 202434.7835.9934.7735.2035.20791,500
22 Mar 202434.2435.5033.5834.8234.821,233,000
21 Mar 202434.3735.5934.2034.5034.501,244,000
20 Mar 202434.0635.2333.2334.1734.171,360,400
19 Mar 202433.7834.2033.2233.9533.95644,400
18 Mar 202434.1335.2233.5434.0534.05824,900
15 Mar 202434.0734.7133.5733.8733.871,138,800
14 Mar 202434.3334.8633.0534.5834.581,408,700
13 Mar 202434.3435.2433.6934.0834.081,182,300
12 Mar 202434.2634.8833.8134.4434.44784,200
11 Mar 202435.0435.4233.8534.1834.18997,100
08 Mar 202435.6336.8534.5335.1335.131,029,700
07 Mar 202435.7336.5334.3534.7234.721,123,900
06 Mar 202433.9135.4133.6035.1235.121,263,400
05 Mar 202433.1434.2932.8134.1934.19829,500
04 Mar 202433.8234.8832.9133.6933.691,559,600
01 Mar 202433.6333.8832.7833.5833.581,393,900
29 Feb 202432.7633.6932.3933.5333.531,856,500
28 Feb 202432.2932.9831.5232.0432.041,085,700
27 Feb 202432.0932.7331.5032.5632.561,603,500
26 Feb 202429.6231.6429.2331.4031.402,045,800
23 Feb 202427.8029.4626.5229.3129.312,662,900
22 Feb 202428.4628.4726.4627.4027.402,417,500
21 Feb 202428.9030.0425.5526.5726.572,811,400
20 Feb 202425.9527.2725.7927.1827.181,871,200
16 Feb 202425.5126.5025.1025.8925.89762,800
15 Feb 202425.8126.2525.5726.1226.12723,700
14 Feb 202425.4125.7024.9625.4625.461,121,400
13 Feb 202424.4125.3324.1824.8424.84935,800
12 Feb 202424.7525.9224.7525.8325.83812,800
09 Feb 202423.5524.7823.1724.7124.71785,400
08 Feb 202422.4823.6022.3423.5023.50760,900
07 Feb 202422.0222.6321.4022.5122.51866,500
06 Feb 202421.6122.2320.8222.1322.131,008,500
05 Feb 202422.5922.5921.5421.5821.581,170,500
02 Feb 202422.6523.3021.8223.0023.001,395,800
01 Feb 202423.2723.7422.0323.0023.001,404,200
31 Jan 202421.7523.6821.2621.9921.991,899,300
30 Jan 202422.4222.4221.6221.8521.851,065,200
29 Jan 202422.5922.8622.0222.7022.701,151,000
26 Jan 202423.0023.5022.6422.7522.751,367,700
25 Jan 202423.7123.7622.9522.9522.95879,100
24 Jan 202424.4124.4123.2523.2723.27643,200
23 Jan 202425.0725.2723.8123.8523.85927,000
22 Jan 202423.8525.0723.7124.6524.651,422,000
19 Jan 202423.6524.0022.9523.6023.60942,100
18 Jan 202423.2023.6922.8523.5023.50833,200
17 Jan 202422.6223.1822.5923.0123.01961,500
16 Jan 202423.5023.5522.7323.2123.21898,700
12 Jan 202424.7525.1323.3923.5823.582,125,800
11 Jan 202425.2625.3924.1624.4424.44861,400
10 Jan 202425.2525.8824.6225.3025.30931,300
09 Jan 202425.3925.8124.7625.4425.44820,700
08 Jan 202425.3026.3724.9126.0726.07812,100
05 Jan 202427.1327.6825.2325.3425.341,405,100
04 Jan 202425.4525.7124.8325.5525.55943,600
03 Jan 202425.9926.3125.3225.3625.36950,900
02 Jan 202427.0027.6726.1026.7726.771,775,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...