Skip to main content

Beyond, Inc. Common Stock (NY:BYON)

6.880 +0.210 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.700 6.920 6.480 6.880 2,570,404 +0.21(+3.15%)
Jun 27, 2025 7.300 7.350 6.600 6.670 4,111,753 -0.59(-8.13%)
Jun 26, 2025 6.370 7.370 6.300 7.260 4,521,346 +0.94(+14.87%)
Jun 25, 2025 6.350 6.430 6.150 6.320 1,243,751 +0.03(+0.48%)
Jun 24, 2025 6.170 6.345 5.920 6.290 2,037,561 +0.25(+4.14%)
Jun 23, 2025 5.920 6.110 5.630 6.040 1,993,147 +0.02(+0.33%)
Jun 20, 2025 6.250 6.305 5.820 6.020 2,934,036 -0.14(-2.27%)
Jun 18, 2025 6.210 6.515 6.145 6.160 1,593,145 -0.05(-0.81%)
Jun 17, 2025 6.290 6.485 6.190 6.210 1,359,033 -0.23(-3.57%)
Jun 16, 2025 6.640 6.760 6.260 6.440 2,270,956 -0.06(-0.92%)
Jun 13, 2025 6.630 6.850 6.450 6.500 1,223,895 -0.32(-4.69%)
Jun 12, 2025 6.740 6.970 6.600 6.820 1,967,843 -0.12(-1.73%)
Jun 11, 2025 6.820 7.160 6.690 6.940 2,711,962 +0.24(+3.58%)
Jun 10, 2025 6.730 6.800 6.560 6.700 1,498,455 +0.07(+1.06%)
Jun 09, 2025 6.550 6.975 6.430 6.630 2,990,407 +0.17(+2.63%)
Jun 06, 2025 6.770 6.780 6.270 6.460 2,792,502 -0.22(-3.29%)
Jun 05, 2025 6.390 7.340 6.390 6.680 5,711,482 +0.27(+4.21%)
Jun 04, 2025 6.280 6.595 6.100 6.410 2,811,534 +0.09(+1.42%)
Jun 03, 2025 6.160 6.620 5.980 6.320 2,670,185 +0.19(+3.10%)
Jun 02, 2025 6.310 6.380 6.015 6.130 2,219,618 -0.28(-4.37%)
May 30, 2025 6.500 6.620 6.290 6.410 2,364,425 -0.20(-3.03%)
May 29, 2025 6.800 7.100 6.555 6.610 3,134,866 -0.04(-0.60%)
May 28, 2025 6.640 6.720 6.280 6.650 2,924,484 +0.05(+0.76%)
May 27, 2025 5.800 6.610 5.640 6.600 3,418,100 +0.95(+16.81%)
May 23, 2025 5.650 5.775 5.500 5.650 1,850,567 -0.25(-4.24%)
May 22, 2025 6.110 6.220 5.890 5.900 2,878,482 -0.25(-4.07%)
May 21, 2025 6.460 6.540 6.020 6.150 2,613,235 -0.49(-7.38%)
May 20, 2025 6.710 6.990 6.400 6.640 2,623,276 -0.07(-1.04%)
May 19, 2025 6.370 6.720 6.370 6.710 2,447,523 -0.01(-0.15%)
May 16, 2025 6.200 6.740 6.100 6.720 4,261,227 +0.58(+9.45%)
May 15, 2025 5.570 6.195 5.470 6.140 4,301,806 +0.55(+9.84%)
May 14, 2025 5.170 5.640 5.130 5.590 3,926,251 +0.43(+8.33%)
May 13, 2025 5.100 5.230 5.000 5.160 2,433,761 +0.15(+2.99%)
May 12, 2025 4.830 5.040 4.620 5.010 3,114,268 +0.45(+9.87%)
May 09, 2025 4.420 4.700 4.390 4.560 2,138,661 +0.17(+3.87%)
May 08, 2025 3.900 4.410 3.875 4.390 2,861,436 +0.57(+14.92%)
May 07, 2025 3.800 3.890 3.736 3.820 1,013,281 +0.07(+1.87%)
May 06, 2025 3.800 3.870 3.740 3.750 1,798,484 -0.09(-2.34%)
May 05, 2025 3.960 3.970 3.810 3.840 2,361,603 -0.16(-4.00%)
May 02, 2025 3.890 4.060 3.760 4.000 3,010,339 +0.18(+4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.