Beyond Inc. (BYON)
NYSE: BYON
· Real-Time Price · USD
9.12
0.27 (3.05%)
At close: Aug 18, 2025, 3:59 PM
9.28
1.81%
Pre-market: Aug 19, 2025, 04:00 AM EDT
BYON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.08 | 9.59 | 8.93 | 9.13 | 9.13 | 3.16% | 2,301,369 |
| Aug 15, 2025 | 9.04 | 9.15 | 8.66 | 8.85 | 8.85 | -2.21% | 2,152,126 |
| Aug 14, 2025 | 8.85 | 9.15 | 8.73 | 9.05 | 9.05 | -1.20% | 2,023,362 |
| Aug 13, 2025 | 9.17 | 9.34 | 9.02 | 9.16 | 9.16 | 1.44% | 3,128,800 |
| Aug 12, 2025 | 8.76 | 9.43 | 8.56 | 9.03 | 9.03 | 6.11% | 3,847,890 |
| Aug 11, 2025 | 7.93 | 8.56 | 7.92 | 8.51 | 8.51 | 7.31% | 2,335,899 |
| Aug 8, 2025 | 8.28 | 8.38 | 7.81 | 7.93 | 7.93 | -3.88% | 2,044,900 |
| Aug 7, 2025 | 8.47 | 8.69 | 8.24 | 8.25 | 8.25 | -2.02% | 1,690,497 |
| Aug 6, 2025 | 8.59 | 8.78 | 8.20 | 8.42 | 8.42 | -2.77% | 1,740,633 |
| Aug 5, 2025 | 8.00 | 8.75 | 7.88 | 8.66 | 8.66 | 8.66% | 3,133,400 |
| Aug 4, 2025 | 8.41 | 8.49 | 7.91 | 7.97 | 7.97 | -2.33% | 2,752,400 |
| Aug 1, 2025 | 8.68 | 8.74 | 7.88 | 8.16 | 8.16 | -8.83% | 3,841,906 |
| Jul 31, 2025 | 9.17 | 9.45 | 8.79 | 8.95 | 8.95 | -1.97% | 4,508,817 |
| Jul 30, 2025 | 9.85 | 10.04 | 9.12 | 9.13 | 9.13 | -5.49% | 3,745,632 |
| Jul 29, 2025 | 10.86 | 11.11 | 9.45 | 9.66 | 9.66 | -6.21% | 5,984,900 |
| Jul 28, 2025 | 10.29 | 10.40 | 9.91 | 10.30 | 10.30 | 2.08% | 3,748,300 |
| Jul 25, 2025 | 10.95 | 10.97 | 9.94 | 10.09 | 10.09 | -6.49% | 2,937,119 |
| Jul 24, 2025 | 11.20 | 11.43 | 10.52 | 10.79 | 10.79 | -4.77% | 2,860,818 |
| Jul 23, 2025 | 10.90 | 11.67 | 10.78 | 11.33 | 11.33 | 6.59% | 6,368,500 |
| Jul 22, 2025 | 11.02 | 11.34 | 10.11 | 10.63 | 10.63 | -1.94% | 5,801,400 |