Beyond Inc (BYON)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -4.15094339623 | 5.3 | 5.78 | 4.92 | 3009674 | 5.30488406 | CS |
| 4 | -3.73 | -42.3382519864 | 8.81 | 8.84 | 4.92 | 3238313 | 6.06264391 | CS |
| 12 | 0.28 | 5.83333333333 | 4.8 | 10.08 | 4.45 | 3295418 | 6.96310239 | CS |
| 26 | -5.17 | -50.4390243902 | 10.25 | 11.2459 | 4.45 | 2831898 | 6.96031725 | CS |
| 52 | -29.29 | -85.2196683154 | 34.37 | 37.1 | 4.45 | 2457638 | 10.93203698 | CS |
| 156 | -12.17 | -70.5507246377 | 17.25 | 37.1 | 4.45 | 2178401 | 13.30269028 | CS |
| 260 | -12.17 | -70.5507246377 | 17.25 | 37.1 | 4.45 | 2178401 | 13.30269028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 5.14 | 0.12 | 2.39 | 4.92 | 5.29 | 4.86 | 3089013 |
| 1742510400 | 5.0199999 | -0.06 | -1.18 | 4.99 | 5.17 | 4.92 | 2616596 |
| 1742424000 | 5.08 | 0 | 0.00 | 5.03 | 5.1849999 | 4.95 | 2585488 |
| 1742337600 | 5.08 | -0.58 | -10.25 | 5.51 | 5.51 | 5.0199999 | 3509838 |
| 1742251200 | 5.66 | 0.04 | 0.71 | 5.51 | 5.78 | 5.2401 | 2986324 |
| 1741992000 | 5.62 | 0.58 | 11.51 | 5.3 | 5.69 | 5.295 | 3350122 |
| 1741905600 | 5.04 | -0.28 | -5.26 | 5.2699999 | 5.3099999 | 4.92 | 2887513 |
| 1741819200 | 5.32 | -0.04 | -0.75 | 5.37 | 5.5199999 | 5.3 | 2178353 |
| 1741732800 | 5.36 | -0.04 | -0.74 | 5.41 | 5.5199999 | 5.07 | 2997218 |
| 1741646400 | 5.4 | -0.74 | -12.05 | 5.95 | 6.05 | 5.245 | 2949373 |
| 1741390800 | 6.14 | 0.6 | 10.83 | 5.55 | 6.425 | 5.55 | 3331426 |
| 1741304400 | 5.54 | -0.14 | -2.46 | 5.57 | 5.69 | 5.39 | 1944141 |
| 1741218000 | 5.68 | -0.22 | -3.73 | 5.8 | 5.83 | 5.55 | 2489162 |
| 1741131600 | 5.9 | -0.1 | -1.67 | 5.86 | 6.11 | 5.73 | 2719347 |
| 1741045200 | 6 | -0.39 | -6.10 | 6.5199999 | 6.5791 | 5.89 | 2836624 |
| 1740786000 | 6.39 | 0.01 | 0.16 | 6.25 | 6.41 | 6.0599999 | 4027062 |
| 1740699600 | 6.38 | -0.37 | -5.48 | 6.76 | 6.8 | 6.29 | 3511593 |
| 1740613200 | 6.75 | -0.68 | -9.15 | 7.47 | 7.53 | 6.64 | 4127492 |
| 1740526800 | 7.43 | 0.51 | 7.37 | 7.11 | 7.68 | 6.21 | 6037097 |
| 1740440400 | 6.92 | -0.72 | -9.42 | 7.74 | 7.75 | 6.8201 | 4550265 |
| 1740181200 | 7.64 | -0.95 | -11.06 | 8.81 | 8.84 | 7.63 | 3131225 |
| 1740094800 | 8.59 | 0 | 0.00 | 8.8 | 9.115 | 8.48 | 2343881 |
| 1740008400 | 8.59 | -0.33 | -3.70 | 8.96 | 8.96 | 8.5 | 1931629 |
| 1739922000 | 8.92 | 0.07 | 0.79 | 9.1 | 9.2899999 | 8.72 | 2718970 |
| 1739576400 | 8.85 | 0.62 | 7.53 | 8.47 | 8.99 | 8.409 | 2648430 |
| 1739490000 | 8.23 | -0.25 | -2.95 | 8.56 | 8.6169 | 8.06 | 2575042 |
| 1739403600 | 8.48 | -0.78 | -8.42 | 9.08 | 9.34 | 8.4001 | 2891147 |
| 1739317200 | 9.26 | 0.58 | 6.68 | 8.5 | 9.9 | 8.5 | 4059229 |
| 1739230800 | 8.68 | -0.09 | -1.03 | 8.92 | 9.13 | 8.44 | 2343695 |
| 1738971600 | 8.77 | -0.17 | -1.90 | 8.8699999 | 9.3999 | 8.57 | 3062573 |
| 1738885200 | 8.94 | -0.28 | -3.04 | 9.67 | 10.08 | 8.785 | 4081106 |
| 1738798800 | 9.22 | -0.46 | -4.75 | 9.38 | 9.43 | 8.711 | 5648754 |
| 1738712400 | 9.68 | 2.42 | 33.33 | 7.31 | 9.775 | 7.2741 | 9670497 |
| 1738626000 | 7.26 | -1.03 | -12.42 | 8.27 | 8.75 | 7.26 | 6236270 |
| 1738366800 | 8.2899999 | -0.03 | -0.36 | 8.52 | 8.52 | 8.01 | 3765447 |
| 1738280400 | 8.32 | 1.04 | 14.29 | 7.39 | 8.5399999 | 7.32 | 3258536 |
| 1738194000 | 7.28 | -0.31 | -4.08 | 7.61 | 7.82 | 7.265 | 2184378 |
| 1738107600 | 7.59 | 0.48 | 6.75 | 7.2 | 7.71 | 7.14 | 2699143 |
| 1738021200 | 7.11 | -0.6 | -7.78 | 7.62 | 7.9 | 6.8 | 4375260 |
| 1737762000 | 7.71 | 0.78 | 11.26 | 7.03 | 8.06 | 7.03 | 5254319 |
| 1737675600 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1737589200 | 6.93 | 0.93 | 15.50 | 5.99 | 7.4499 | 5.8099999 | 5173634 |
| 1737502800 | 6 | 0.12 | 2.04 | 6.0199999 | 6.35 | 5.9055 | 2183993 |
| 1737157200 | 5.88 | -0.27 | -4.39 | 6.22 | 6.265 | 5.82 | 1653743 |
| 1737070800 | 6.15 | 0.37 | 6.40 | 5.79 | 6.15 | 5.55 | 1693643 |
| 1736984400 | 5.78 | 0.23 | 4.14 | 5.79 | 5.99 | 5.655 | 1456912 |
| 1736898000 | 5.55 | -0.39 | -6.57 | 6.0199999 | 6.18 | 5.55 | 1103057 |
| 1736811600 | 5.94 | -0.22 | -3.57 | 6.1 | 6.1 | 5.53 | 2222923 |
| 1736552400 | 6.16 | 0.23 | 3.88 | 5.85 | 6.24 | 5.785 | 2317697 |
| 1736379600 | 5.93 | -0.34 | -5.42 | 6.14 | 6.14 | 5.63 | 2558943 |
| 1736293200 | 6.2699999 | 0.01 | 0.16 | 6.32 | 6.68 | 6.17 | 2806476 |
| 1736206800 | 6.26 | 0.56 | 9.82 | 5.99 | 6.72 | 5.95 | 4490953 |
| 1735947600 | 5.7 | 0.08 | 1.42 | 5.53 | 5.71 | 5.25 | 3252110 |
| 1735861200 | 5.62 | 0.69 | 14.00 | 5.07 | 5.85 | 5.0599999 | 4609660 |
| 1735688400 | 4.93 | 0.07 | 1.44 | 4.89 | 4.95 | 4.715 | 2441003 |
| 1735602000 | 4.86 | 0.24 | 5.19 | 4.5199999 | 4.945 | 4.45 | 3891879 |
| 1735342800 | 4.62 | -0.21 | -4.35 | 4.8 | 4.8099999 | 4.58 | 2876820 |
| 1735256400 | 4.83 | -0.01 | -0.21 | 4.78 | 4.945 | 4.67 | 1482714 |
| 1735077840 | 4.84 | -0.02 | -0.41 | 4.88 | 4.96 | 4.76 | 1858824 |
| 1734997200 | 4.86 | -0.23 | -4.52 | 5.0599999 | 5.21 | 4.78 | 3408183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
