Canada markets open in 9 hours 16 minutes

Beyond, Inc. (BYON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.49-0.38 (-2.95%)
At close: 01:00PM EDT
12.60 +0.11 (+0.87%)
After hours: 04:59PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202412.8812.9712.4112.4912.49949,800
Jul 02, 202412.9313.1712.7512.8712.871,721,300
Jul 01, 202413.0813.2212.7012.9612.961,328,000
Jun 28, 202412.4813.1012.1813.0813.082,736,000
Jun 27, 202412.4912.5612.2212.4212.421,302,500
Jun 26, 202412.4913.0712.4112.4912.491,709,100
Jun 25, 202413.0813.0812.4712.5512.552,289,000
Jun 24, 202413.3513.8213.1213.1713.171,523,100
Jun 21, 202413.8314.0213.3213.4013.401,952,300
Jun 20, 202413.5714.3713.5013.9113.911,556,800
Jun 18, 202413.4014.0713.2413.7713.772,047,300
Jun 17, 202413.3413.8513.0013.5413.542,289,600
Jun 14, 202413.4013.8413.2013.6613.661,653,700
Jun 13, 202415.2415.2713.6813.6813.682,519,700
Jun 12, 202415.7516.5015.1415.1715.171,907,800
Jun 11, 202414.4315.3114.2215.2215.222,332,500
Jun 10, 202414.1914.8513.9514.3414.343,513,200
Jun 07, 202415.0815.2514.7314.9414.941,678,700
Jun 06, 202415.1015.5414.5714.9314.932,240,600
Jun 05, 202415.3615.4015.0415.2015.201,726,900
Jun 04, 202415.1915.5215.1715.3115.311,180,100
Jun 03, 202415.4416.0515.2115.3415.341,634,600
May 31, 202415.2015.4514.8915.1315.131,522,100
May 30, 202415.2615.7015.0815.1315.131,106,700
May 29, 202415.0915.3815.0115.1615.161,236,900
May 28, 202416.2816.3015.2715.3215.321,713,700
May 24, 202415.5516.2315.5515.9615.961,487,100
May 23, 202416.3116.4815.5115.5415.541,678,200
May 22, 202416.7317.2316.1816.2216.221,260,000
May 21, 202417.3317.6916.7816.7916.791,602,200
May 20, 202418.0418.3317.1717.3217.321,918,600
May 17, 202418.5818.7617.7517.9717.971,521,000
May 16, 202419.3919.7718.6818.7118.711,274,100
May 15, 202420.0320.2418.6819.3019.301,681,900
May 14, 202421.2722.3919.4619.8119.813,413,700
May 13, 202417.6020.8217.5119.7919.795,499,000
May 10, 202417.6317.6616.6616.8616.862,193,300
May 09, 202416.3317.5616.2717.4717.472,752,800
May 08, 202416.1116.6115.4016.3316.334,767,500
May 07, 202417.7718.3615.8016.5216.528,311,400
May 06, 202422.2922.6321.5521.8921.892,861,300
May 03, 202420.9622.6520.9222.2822.282,274,100
May 02, 202420.3320.9019.6120.4520.451,539,100
May 01, 202420.1620.7519.6419.6919.691,886,900
Apr 30, 202421.4421.5020.0820.1320.132,267,500
Apr 29, 202421.6821.7320.4520.6620.662,427,000
Apr 26, 202421.3122.0820.9721.4921.492,096,100
Apr 25, 202421.7721.7720.9521.2221.222,430,100
Apr 24, 202423.4323.7222.3122.3522.351,772,200
Apr 23, 202422.6824.2522.2123.5423.541,557,600
Apr 22, 202423.1023.4022.5422.6622.661,579,400
Apr 19, 202422.8023.5522.5522.8022.801,403,300
Apr 18, 202423.2824.2523.0123.0223.021,644,800
Apr 17, 202424.4324.8823.6923.8623.861,918,900
Apr 16, 202424.3724.5523.4423.5523.551,685,700
Apr 15, 202426.6527.0724.4424.6824.682,290,200
Apr 12, 202427.0027.2426.1326.3926.391,729,900
Apr 11, 202428.5828.7826.8527.3927.392,129,000
Apr 10, 202428.6628.8027.4528.4428.442,103,500
Apr 09, 202429.6830.0029.1729.4329.431,079,300
Apr 08, 202430.2330.5929.4429.6829.681,333,500
Apr 05, 202429.4031.1728.6130.0030.002,008,900
Apr 04, 202434.1834.2029.7030.4130.414,339,800
Apr 03, 202434.0834.7733.6833.7933.791,697,300
Apr 02, 202434.2535.0733.6534.2834.281,200,600
Apr 01, 202436.0736.0734.3634.9034.902,294,300
Mar 28, 202436.2936.5035.7335.9135.91740,300
Mar 27, 202435.8337.1035.2036.0236.021,361,200
Mar 26, 202435.7036.5535.3035.5235.521,045,300
Mar 25, 202434.7835.9934.7735.2035.20791,500
Mar 22, 202434.2435.5033.5834.8234.821,233,000
Mar 21, 202434.3735.5934.2034.5034.501,244,000
Mar 20, 202434.0635.2333.2334.1734.171,360,400
Mar 19, 202433.7834.2033.2233.9533.95644,400
Mar 18, 202434.1335.2233.5434.0534.05824,900
Mar 15, 202434.0734.7133.5733.8733.871,138,800
Mar 14, 202434.3334.8633.0534.5834.581,408,700
Mar 13, 202434.3435.2433.6934.0834.081,182,300
Mar 12, 202434.2634.8833.8134.4434.44784,200
Mar 11, 202435.0435.4233.8534.1834.18997,100
Mar 08, 202435.6336.8534.5335.1335.131,029,700
Mar 07, 202435.7336.5334.3534.7234.721,123,900
Mar 06, 202433.9135.4133.6035.1235.121,263,400
Mar 05, 202433.1434.2932.8134.1934.19829,500
Mar 04, 202433.8234.8832.9133.6933.691,559,600
Mar 01, 202433.6333.8832.7833.5833.581,393,900
Feb 29, 202432.7633.6932.3933.5333.531,856,500
Feb 28, 202432.2932.9831.5232.0432.041,085,700
Feb 27, 202432.0932.7331.5032.5632.561,603,500
Feb 26, 202429.6231.6429.2331.4031.402,045,800
Feb 23, 202427.8029.4626.5229.3129.312,662,900
Feb 22, 202428.4628.4726.4627.4027.402,417,500
Feb 21, 202428.9030.0425.5526.5726.572,811,400
Feb 20, 202425.9527.2725.7927.1827.181,871,200
Feb 16, 202425.5126.5025.1025.8925.89762,800
Feb 15, 202425.8126.2525.5726.1226.12723,700
Feb 14, 202425.4125.7024.9625.4625.461,121,400
Feb 13, 202424.4125.3324.1824.8424.84935,800
Feb 12, 202424.7525.9224.7525.8325.83812,800
Feb 09, 202423.5524.7823.1724.7124.71785,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...