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 | -1.46 | -16.043956044 | 9.1 | 9.29 | 7.63 | 2531426 | 8.38483862 | CS |
| 4 | 0.02 | 0.262467191601 | 7.62 | 10.08 | 6.8 | 3664485 | 8.50434466 | CS |
| 12 | 1.32 | 20.8860759494 | 6.32 | 10.08 | 4.45 | 3054658 | 6.91634906 | CS |
| 26 | -3.46 | -31.1711711712 | 11.1 | 12.24 | 4.45 | 2589794 | 7.5232968 | CS |
| 52 | -21.98 | -74.2066171506 | 29.62 | 37.1 | 4.45 | 2308140 | 12.34410577 | CS |
| 156 | -9.61 | -55.7101449275 | 17.25 | 37.1 | 4.45 | 2115722 | 13.96290976 | CS |
| 260 | -9.61 | -55.7101449275 | 17.25 | 37.1 | 4.45 | 2115722 | 13.96290976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734738000 | 5.09 | -0.09 | -1.74 | 5.105 | 5.4 | 4.91 | 3389191 |
| 1734651600 | 5.18 | 0.06 | 1.17 | 5.205 | 5.24 | 4.97 | 2561926 |
| 1734565200 | 5.12 | 0.14 | 2.81 | 5.03 | 5.665 | 4.965 | 4121949 |
| 1734478800 | 4.98 | -0.08 | -1.58 | 5.05 | 5.23 | 4.97 | 2072112 |
| 1734392400 | 5.0599999 | -0.19 | -3.62 | 5.11 | 5.265 | 4.942 | 3654209 |
| 1734133200 | 5.25 | -0.33 | -5.91 | 5.4813 | 5.5699 | 5.25 | 2824158 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.54 | 5.765 | 5.5 | 2293321 |
| 1733960400 | 5.55 | -0.13 | -2.29 | 5.66 | 5.725 | 5.45 | 1906559 |
| 1733874000 | 5.68 | -0.38 | -6.27 | 5.885 | 5.9198 | 5.585 | 2968441 |
| 1733787600 | 6.0599999 | 0.05 | 0.83 | 6.08 | 6.415 | 6.05 | 2427313 |
| 1733528400 | 6.01 | -0.05 | -0.83 | 6.1449999 | 6.2 | 5.93 | 2170973 |
| 1733442000 | 6.0599999 | -0.26 | -4.11 | 6.275 | 6.41 | 6.015 | 1672399 |
| 1733355600 | 6.32 | -0.02 | -0.32 | 6.3 | 6.47 | 6.18 | 1838001 |
| 1733269200 | 6.34 | -0.03 | -0.47 | 6.315 | 6.35 | 6.11 | 1648005 |
| 1733182800 | 6.37 | 0.08 | 1.27 | 6.32 | 6.68 | 6.24 | 3040296 |
| 1732917840 | 6.29 | 0.22 | 3.62 | 6.0599999 | 6.3465999 | 6.0199999 | 1527288 |
| 1732750800 | 6.07 | 0.12 | 2.02 | 6.04 | 6.18 | 5.92 | 2423143 |
| 1732664400 | 5.95 | -0.32 | -5.10 | 6.13 | 6.1583 | 5.88 | 2302075 |
| 1732578000 | 6.2699999 | 0.54 | 9.42 | 5.85 | 6.6553 | 5.85 | 3226011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
