Beyond Inc (BYON)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -3.42657342657 | 14.3 | 14.59 | 12.6 | 2027648 | 13.43122193 | CS |
| 4 | 0.73 | 5.58103975535 | 13.08 | 15.44 | 11.95 | 2157534 | 13.43246676 | CS |
| 12 | -7.15 | -34.1125954198 | 20.96 | 22.65 | 11.95 | 2214719 | 15.35833853 | CS |
| 26 | -9.19 | -39.9565217391 | 23 | 37.1 | 11.95 | 1821907 | 20.9747129 | CS |
| 52 | -3.44 | -19.9420289855 | 17.25 | 37.1 | 11.95 | 1731481 | 21.11245444 | CS |
| 156 | -3.44 | -19.9420289855 | 17.25 | 37.1 | 11.95 | 1731481 | 21.11245444 | CS |
| 260 | -3.44 | -19.9420289855 | 17.25 | 37.1 | 11.95 | 1731481 | 21.11245444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.81 | 0.43 | 3.21 | 13.65 | 13.93 | 13.39 | 1527978 |
| 1721947200 | 13.38 | 0.66 | 5.19 | 12.62 | 13.69 | 12.6 | 2153808 |
| 1721860800 | 12.72 | -0.48 | -3.64 | 13.05 | 13.39 | 12.6368 | 1783584 |
| 1721774400 | 13.2 | -0.48 | -3.51 | 13.8 | 13.88 | 13.19 | 1604926 |
| 1721688000 | 13.68 | -0.28 | -2.01 | 14.04 | 14.16 | 13.46 | 2429580 |
| 1721428800 | 13.96 | -0.37 | -2.58 | 14.3 | 14.59 | 13.71 | 2166342 |
| 1721342400 | 14.33 | -0.36 | -2.45 | 14.83 | 15.44 | 14.2 | 1768198 |
| 1721256000 | 14.69 | -0.1 | -0.68 | 14.57 | 15.25 | 14.31 | 1916440 |
| 1721169600 | 14.79 | 1.32 | 9.80 | 13.82 | 14.859 | 13.805 | 2746675 |
| 1721083200 | 13.47 | -0.49 | -3.51 | 14.04 | 14.05 | 13.04 | 2271146 |
| 1720824000 | 13.96 | 0.51 | 3.79 | 13.6 | 14.5899 | 13.27 | 4354669 |
| 1720737600 | 13.45 | 1.05 | 8.47 | 12.81 | 13.82 | 12.7601 | 3015911 |
| 1720651200 | 12.4 | -0.48 | -3.73 | 13.01 | 13.15 | 12.05 | 3017587 |
| 1720564800 | 12.88 | 0.15 | 1.18 | 12.69 | 12.96 | 12.505 | 1676687 |
| 1720478400 | 12.73 | 0.65 | 5.38 | 12.2 | 12.76 | 11.95 | 2616344 |
| 1720219200 | 12.08 | -0.41 | -3.28 | 12.46 | 12.48 | 12.06 | 1314544 |
| 1720040640 | 12.49 | -0.38 | -2.95 | 12.88 | 12.97 | 12.41 | 949799 |
| 1719960000 | 12.87 | -0.09 | -0.69 | 12.93 | 13.17 | 12.75 | 1721330 |
| 1719873600 | 12.96 | 0.54 | 4.35 | 13.08 | 13.22 | 12.7 | 1328034 |
| 1719614400 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1719528000 | 12.42 | -0.07 | -0.56 | 12.49 | 12.56 | 12.22 | 1302077 |
| 1719441600 | 12.49 | -0.06 | -0.48 | 12.49 | 13.072 | 12.41 | 1706340 |
| 1719355200 | 12.55 | -0.62 | -4.71 | 13.08 | 13.08 | 12.465 | 2288437 |
| 1719268800 | 13.17 | -0.23 | -1.72 | 13.4 | 13.82 | 13.12 | 1523045 |
| 1719009600 | 13.4 | -0.51 | -3.67 | 13.83 | 14.02 | 13.32 | 1949303 |
| 1718923200 | 13.91 | 0.14 | 1.02 | 13.57 | 14.37 | 13.5 | 1556358 |
| 1718750400 | 13.77 | 0.23 | 1.70 | 13.4 | 14.07 | 13.24 | 2047368 |
| 1718664000 | 13.54 | -0.12 | -0.88 | 13.34 | 13.85 | 13 | 2287091 |
| 1718404800 | 13.66 | -0.02 | -0.15 | 13.4 | 13.84 | 13.2 | 1649968 |
| 1718318400 | 13.68 | -1.49 | -9.82 | 15.24 | 15.27 | 13.68 | 2518982 |
| 1718232000 | 15.17 | -0.05 | -0.33 | 15.65 | 16.5 | 15.14 | 1907745 |
| 1718145600 | 15.22 | 0.88 | 6.14 | 14.43 | 15.31 | 14.22 | 2330255 |
| 1718059200 | 14.34 | -0.6 | -4.02 | 14.19 | 14.85 | 13.95 | 3510661 |
| 1717800000 | 14.94 | 0.01 | 0.07 | 15.08 | 15.2546 | 14.73 | 1677446 |
| 1717713600 | 14.93 | -0.27 | -1.78 | 15.1 | 15.54 | 14.57 | 2227294 |
| 1717627200 | 15.2 | -0.11 | -0.72 | 15.36 | 15.4 | 15.04 | 1726371 |
| 1717540800 | 15.31 | -0.03 | -0.20 | 15.19 | 15.5199 | 15.165 | 1179942 |
| 1717454400 | 15.34 | 0.21 | 1.39 | 15.44 | 16.05 | 15.21 | 1634596 |
| 1717195200 | 15.13 | 0 | 0.00 | 15.2 | 15.45 | 14.885 | 1522176 |
| 1717108800 | 15.13 | -0.03 | -0.20 | 15.26 | 15.7 | 15.08 | 1106709 |
| 1717022400 | 15.16 | -0.16 | -1.04 | 15.09 | 15.38 | 15.01 | 1236903 |
| 1716936000 | 15.32 | -0.64 | -4.01 | 16.16 | 16.3 | 15.27 | 1600293 |
| 1716590400 | 15.96 | 0.42 | 2.70 | 15.55 | 16.227599 | 15.55 | 1488084 |
| 1716504000 | 15.54 | -0.68 | -4.19 | 16.309999 | 16.482399 | 15.51 | 1676486 |
| 1716417600 | 16.219999 | -0.57 | -3.39 | 16.73 | 17.2289 | 16.18 | 1258816 |
| 1716331200 | 16.79 | -0.53 | -3.06 | 17.33 | 17.6899 | 16.78 | 1608105 |
| 1716244800 | 17.32 | -0.65 | -3.62 | 18.04 | 18.33 | 17.17 | 1918690 |
| 1715985600 | 17.97 | -0.74 | -3.96 | 18.58 | 18.76 | 17.75 | 1519801 |
| 1715899200 | 18.71 | -0.59 | -3.06 | 19.39 | 19.7654 | 18.68 | 1273920 |
| 1715812800 | 19.3 | -0.51 | -2.57 | 20.03 | 20.24 | 18.68 | 1681568 |
| 1715726400 | 19.81 | 0.02 | 0.10 | 21.35 | 22.39 | 19.46 | 3412928 |
| 1715640000 | 19.79 | 2.93 | 17.38 | 17.6 | 20.82 | 17.505 | 5494643 |
| 1715380800 | 16.86 | -0.61 | -3.49 | 17.6 | 17.66 | 16.66 | 2192615 |
| 1715294400 | 17.47 | 1.14 | 6.98 | 16.329999 | 17.56 | 16.274999 | 2977159 |
| 1715208000 | 16.329999 | -0.19 | -1.15 | 16.11 | 16.61 | 15.4 | 4767502 |
| 1715121600 | 16.52 | -5.37 | -24.53 | 17.84 | 18.36 | 15.8 | 8306979 |
| 1715035200 | 21.89 | -0.39 | -1.75 | 22.29 | 22.63 | 21.55 | 2849730 |
| 1714776000 | 22.28 | 1.83 | 8.95 | 20.96 | 22.65 | 20.915 | 2272252 |
| 1714689600 | 20.45 | 0.76 | 3.86 | 20.3 | 20.9 | 19.61 | 1538602 |
| 1714603200 | 19.69 | -0.44 | -2.19 | 20.16 | 20.75 | 19.64 | 1887930 |
| 1714516800 | 20.13 | -0.53 | -2.57 | 21.44 | 21.5 | 20.08 | 2267522 |
| 1714430400 | 20.66 | -0.83 | -3.86 | 21.68 | 21.73 | 20.45 | 2427421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
