Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Beyond, Inc. (BYON)

4.0000
+0.1800
+(4.71%)
At close: May 2 at 4:00:02 PM EDT
4.0100
+0.01
+(0.25%)
After hours: May 2 at 7:54:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.89004.06003.76004.00004.00003,010,000
May 1, 20254.08004.08003.75003.82003.82003,495,200
Apr 30, 20253.90004.07003.78004.07004.07003,229,400
Apr 29, 20254.60004.65003.79004.15004.15006,929,000
Apr 28, 20254.06004.23004.06004.18004.18004,109,500
Apr 25, 20254.14004.21004.05004.10004.10001,306,500
Apr 24, 20254.18004.33004.11004.21004.21001,679,500
Apr 23, 20254.27004.42004.08004.10004.10001,480,000
Apr 22, 20253.95004.20003.88004.00004.00002,075,800
Apr 21, 20254.08004.08003.71003.90003.90001,625,800
Apr 17, 20253.68004.15003.63004.09004.09003,690,300
Apr 16, 20253.70003.79003.60003.69003.69002,248,900
Apr 15, 20253.80003.92003.70003.75003.75002,033,300
Apr 14, 20253.99004.06003.78003.83003.83001,587,700
Apr 11, 20254.27004.29003.81003.89003.89002,467,700
Apr 10, 20254.30004.48004.13004.25004.25002,390,400
Apr 9, 20253.63004.48003.63004.45004.45003,581,200
Apr 8, 20254.00004.00003.54003.68003.68004,140,900
Apr 7, 20253.72004.23003.63003.79003.79003,556,300
Apr 4, 20253.87004.11003.62003.94003.94003,512,300
Apr 3, 20254.61004.69004.07004.12004.12004,753,700
Apr 2, 20254.88005.08004.83005.03005.03002,612,800
Apr 1, 20255.68005.71004.92005.03005.03003,970,300
Mar 31, 20255.15005.91005.15005.80005.80005,043,300
Mar 28, 20255.53005.62005.17005.31005.31004,675,300
Mar 27, 20255.25005.82005.21005.59005.59004,171,900
Mar 26, 20254.83005.50004.66005.36005.36005,244,500
Mar 25, 20255.15005.20004.78004.83004.83003,705,200
Mar 24, 20255.25005.50005.07005.15005.15004,150,700
Mar 21, 20254.92005.29004.86005.14005.14003,091,900
Mar 20, 20254.99005.17004.92005.02005.02002,620,900
Mar 19, 20255.03005.19004.95005.08005.08002,587,400
Mar 18, 20255.51005.51005.02005.08005.08003,509,800
Mar 17, 20255.51005.78005.24005.66005.66002,996,800
Mar 14, 20255.30005.69005.30005.62005.62003,350,200
Mar 13, 20255.27005.31004.92005.04005.04002,888,800
Mar 12, 20255.37005.52005.30005.32005.32002,182,800
Mar 11, 20255.41005.52005.07005.36005.36002,997,600
Mar 10, 20255.95006.05005.25005.40005.40002,955,400
Mar 7, 20255.55006.43005.55006.14006.14003,350,300
Mar 6, 20255.57005.69005.39005.54005.54001,968,600
Mar 5, 20255.80005.83005.55005.68005.68002,489,900
Mar 4, 20255.86006.11005.73005.90005.90002,734,600
Mar 3, 20256.52006.58005.89006.00006.00002,836,500
Feb 28, 20256.25006.41006.06006.39006.39004,028,900
Feb 27, 20256.69006.80006.29006.38006.38003,512,800
Feb 26, 20257.47007.53006.64006.75006.75004,141,700
Feb 25, 20257.11007.68006.21007.43007.43006,056,000
Feb 24, 20257.74007.75006.82006.92006.92004,563,200
Feb 21, 20258.81008.84007.63007.64007.64003,133,200
Feb 20, 20258.80009.12008.48008.59008.59002,348,500
Feb 19, 20258.96008.96008.50008.59008.59001,936,700
Feb 18, 20259.10009.29008.72008.92008.92002,721,300
Feb 14, 20258.47008.99008.41008.85008.85002,650,900
Feb 13, 20258.56008.62008.06008.23008.23002,575,500
Feb 12, 20259.08009.34008.40008.48008.48002,912,700
Feb 11, 20258.50009.90008.50009.26009.26004,063,100
Feb 10, 20258.92009.13008.44008.68008.68002,345,600
Feb 7, 20258.87009.40008.57008.77008.77003,107,000
Feb 6, 20259.670010.08008.79008.94008.94004,082,200
Feb 5, 20259.38009.43008.71009.22009.22005,651,300
Feb 4, 20257.31009.78007.27009.68009.68009,688,300
Feb 3, 20258.27008.75007.26007.26007.26006,455,900
Jan 31, 20258.52008.52008.01008.29008.29003,851,200
Jan 30, 20257.39008.54007.32008.32008.32003,261,400
Jan 29, 20257.61007.82007.27007.28007.28002,185,700
Jan 28, 20257.20007.71007.12007.59007.59002,713,500
Jan 27, 20257.62007.90006.80007.11007.11004,407,900
Jan 24, 20257.03008.06007.03007.71007.71005,269,000
Jan 23, 20257.10007.30006.80007.00007.00004,405,800
Jan 22, 20255.99007.45005.81006.93006.93005,248,500
Jan 21, 20255.94006.35005.91006.00006.00002,207,600
Jan 17, 20256.22006.27005.82005.88005.88001,654,000
Jan 16, 20255.79006.15005.55006.15006.15001,694,500
Jan 15, 20255.79005.99005.66005.78005.78001,456,900
Jan 14, 20256.02006.18005.55005.55005.55001,118,300
Jan 13, 20256.10006.10005.53005.94005.94002,224,900
Jan 10, 20255.82006.24005.79006.16006.16002,334,700
Jan 8, 20256.26006.29005.63005.93005.93002,647,700
Jan 7, 20256.34006.68006.17006.27006.27002,838,300
Jan 6, 20255.87006.72005.87006.26006.26004,592,000
Jan 3, 20255.62005.71005.25005.70005.70003,284,400
Jan 2, 20255.02005.85005.02005.62005.62004,652,700
Dec 31, 20244.89004.95004.72004.93004.93002,441,000
Dec 30, 20244.55004.95004.45004.86004.86003,980,200
Dec 27, 20244.73004.81004.58004.62004.62002,914,900
Dec 26, 20244.78004.95004.67004.83004.83001,482,700
Dec 24, 20244.86004.96004.76004.84004.84001,858,800
Dec 23, 20245.06005.24004.78004.86004.86003,437,800
Dec 20, 20245.09005.40004.91005.09005.09003,474,400
Dec 19, 20245.14005.24004.97005.18005.18002,589,800
Dec 18, 20244.95005.67004.90005.12005.12004,189,700
Dec 17, 20245.07005.23004.97004.98004.98002,091,000
Dec 16, 20245.21005.27004.94005.06005.06003,724,700
Dec 13, 20245.58005.58005.25005.25005.25002,892,200
Dec 12, 20245.54005.77005.50005.58005.58002,314,000
Dec 11, 20245.63005.73005.45005.55005.55001,953,100
Dec 10, 20246.01006.02005.59005.68005.68003,039,300
Dec 9, 20246.05006.42006.05006.06006.06002,485,600
Dec 6, 20246.15006.21005.93006.01006.01002,216,200
Dec 5, 20246.28006.41006.02006.06006.06001,694,100
Dec 4, 20246.29006.47006.18006.32006.32001,861,300
Dec 3, 20246.29006.35006.11006.34006.34001,669,800
Dec 2, 20246.32006.68006.24006.37006.37003,042,600
Nov 29, 20246.02006.35006.02006.29006.29001,547,300
Nov 27, 20246.04006.18005.92006.07006.07002,432,400
Nov 26, 20246.11006.16005.88005.95005.95002,371,500
Nov 25, 20245.85006.66005.85006.27006.27003,303,200
Nov 22, 20245.75005.99005.69005.73005.73002,384,900
Nov 21, 20245.77006.00005.57005.75005.75002,722,200
Nov 20, 20246.11006.22005.83005.92005.92001,900,100
Nov 19, 20246.04006.51005.97006.16006.16002,145,900
Nov 18, 20246.06006.15005.94006.08006.08001,754,600
Nov 15, 20246.20006.24006.02006.09006.09001,866,200
Nov 14, 20246.19006.25005.96006.18006.18002,398,600
Nov 13, 20246.61006.70006.15006.15006.15002,475,100
Nov 12, 20246.42006.62006.14006.52006.52002,667,200
Nov 11, 20246.49006.65006.18006.50006.50004,052,400
Nov 8, 20246.19006.43006.10006.41006.41002,238,300
Nov 7, 20246.33006.53006.16006.22006.22002,097,100
Nov 6, 20246.50006.56006.13006.34006.34003,625,400
Nov 5, 20246.31006.47006.12006.33006.33002,896,800
Nov 4, 20246.32006.57006.28006.34006.34002,575,000
Nov 1, 20246.42006.56006.33006.35006.35002,727,100
Oct 31, 20246.72006.78006.39006.41006.41002,540,100
Oct 30, 20246.63006.86006.51006.65006.65002,603,000
Oct 29, 20247.10007.19006.72006.75006.75003,300,900
Oct 28, 20246.65007.33006.60007.00007.00005,957,200
Oct 25, 20246.48006.65006.06006.37006.37006,787,000
Oct 24, 20247.73007.73006.30006.69006.690012,410,600
Oct 23, 202410.150010.44009.32009.52009.52002,466,900
Oct 22, 202410.330010.450010.060010.160010.16001,403,000
Oct 21, 202410.940011.250010.320010.410010.41002,337,800
Oct 18, 202410.240010.560010.030010.520010.52001,641,300
Oct 17, 202410.270010.32009.950010.110010.11001,433,100
Oct 16, 202410.530010.720010.220010.290010.29001,512,500
Oct 15, 202410.200010.66009.890010.340010.34001,357,400
Oct 14, 202410.270010.480010.000010.170010.17001,090,300
Oct 11, 20249.740010.35009.740010.350010.35001,235,100
Oct 10, 20249.720010.03009.53009.96009.96001,324,600
Oct 9, 202410.220010.48009.85009.95009.95001,520,400
Oct 8, 202410.780010.880010.230010.250010.25001,521,800
Oct 7, 202410.470010.850010.180010.810010.81001,445,600
Oct 4, 20249.530010.68009.460010.500010.50002,709,200
Oct 3, 20249.08009.25009.00009.19009.19001,054,200
Oct 2, 20249.15009.36008.91009.25009.25001,509,000
Oct 1, 20249.980010.03009.19009.19009.19002,281,500
Sep 30, 202410.160010.470010.000010.080010.08001,066,200
Sep 27, 202410.260010.400010.030010.200010.2000935,300
Sep 26, 202410.140010.52009.95009.98009.98001,528,500
Sep 25, 202410.520010.52009.81009.85009.85001,603,600
Sep 24, 202410.000010.62009.950010.550010.55001,763,100
Sep 23, 202410.250010.43009.62009.95009.95002,817,300
Sep 20, 202410.790010.900010.350010.350010.35002,296,900
Sep 19, 202411.170011.300010.790010.960010.96001,650,900
Sep 18, 202410.580011.490010.580010.870010.87001,824,900
Sep 17, 202411.130011.230010.480010.650010.65001,688,900
Sep 16, 202411.450011.560010.640010.940010.94001,532,700
Sep 13, 202411.340012.200011.130011.380011.38002,785,200
Sep 12, 202411.100011.250010.640010.700010.70001,679,200
Sep 11, 202411.920012.240010.910011.010011.01002,378,400
Sep 10, 202410.320012.060010.010011.990011.99002,864,700
Sep 9, 20249.880010.42009.710010.250010.25001,413,000
Sep 6, 20249.78009.99009.61009.85009.85001,050,900
Sep 5, 20249.980010.07009.47009.76009.7600992,200
Sep 4, 20249.400010.20009.27009.86009.86001,538,600
Sep 3, 20249.71009.96009.47009.48009.48001,604,700
Aug 30, 202410.100010.11009.61009.83009.83001,796,900
Aug 29, 202410.440010.500010.050010.090010.09001,333,400
Aug 28, 202410.480010.590010.110010.210010.21001,072,500
Aug 27, 202410.570010.660010.360010.530010.53001,122,100
Aug 26, 202411.100011.290010.500010.660010.66001,932,900
Aug 23, 202410.410011.570010.380011.050011.05003,167,100
Aug 22, 202411.020011.060010.230010.300010.30001,453,900
Aug 21, 202410.440011.230010.420011.160011.16002,031,600
Aug 20, 202410.410010.430010.160010.310010.31001,344,500
Aug 19, 202410.590010.600010.100010.400010.40001,673,000
Aug 16, 202410.550010.710010.370010.520010.52001,968,200
Aug 15, 20249.860010.77009.710010.610010.61003,339,900
Aug 14, 202410.020010.24009.05009.29009.29002,458,900
Aug 13, 20249.240010.17009.11009.91009.91001,863,100
Aug 12, 20249.52009.71009.17009.26009.26001,741,500
Aug 9, 202410.070010.26009.56009.62009.62001,757,400
Aug 8, 20249.930010.21009.900010.040010.04001,700,500
Aug 7, 202410.540010.77009.90009.93009.93002,158,400
Aug 6, 202410.680010.900010.220010.420010.42002,480,200
Aug 5, 20249.650010.76009.450010.630010.63003,598,100
Aug 2, 202410.660010.70009.910010.380010.38003,108,800
Aug 1, 202411.190011.380010.320010.660010.66004,581,700
Jul 31, 202412.310012.320011.060011.300011.30005,412,600
Jul 30, 202415.260015.440012.210012.260012.26006,272,400
Jul 29, 202414.000014.020013.410013.590013.59002,985,600
Jul 26, 202413.650013.930013.390013.810013.81001,528,000
Jul 25, 202412.620013.690012.600013.380013.38002,153,300
Jul 24, 202413.050013.390012.640012.720012.72001,783,700
Jul 23, 202413.800013.880013.190013.200013.20001,606,100
Jul 22, 202414.040014.160013.460013.680013.68002,430,700
Jul 19, 202414.300014.590013.710013.960013.96002,166,600
Jul 18, 202414.830015.440014.200014.330014.33001,768,500
Jul 17, 202414.570015.250014.310014.690014.69001,918,100
Jul 16, 202413.820014.860013.810014.790014.79002,751,300
Jul 15, 202414.040014.050013.040013.470013.47002,273,200
Jul 12, 202413.600014.590013.270013.960013.96004,355,000
Jul 11, 202412.810013.820012.760013.450013.45003,015,800
Jul 10, 202413.050013.150012.050012.400012.40003,020,600
Jul 9, 202412.690012.960012.510012.880012.88001,676,600
Jul 8, 202412.200012.760011.950012.730012.73002,622,100
Jul 5, 202412.460012.480012.060012.080012.08001,314,500
Jul 3, 202412.880012.970012.410012.490012.4900949,800
Jul 2, 202412.930013.170012.750012.870012.87001,721,300
Jul 1, 202413.080013.220012.700012.960012.96001,328,000
Jun 28, 202412.480013.100012.180013.080013.08002,736,000
Jun 27, 202412.490012.560012.220012.420012.42001,302,500
Jun 26, 202412.490013.070012.410012.490012.49001,709,100
Jun 25, 202413.080013.080012.470012.550012.55002,289,000
Jun 24, 202413.350013.820013.120013.170013.17001,523,100
Jun 21, 202413.830014.020013.320013.400013.40001,952,300
Jun 20, 202413.570014.370013.500013.910013.91001,556,800
Jun 18, 202413.400014.070013.240013.770013.77002,047,300
Jun 17, 202413.340013.850013.000013.540013.54002,289,600
Jun 14, 202413.400013.840013.200013.660013.66001,653,700
Jun 13, 202415.240015.270013.680013.680013.68002,519,700
Jun 12, 202415.750016.500015.140015.170015.17001,907,800
Jun 11, 202414.430015.310014.220015.220015.22002,332,500
Jun 10, 202414.190014.850013.950014.340014.34003,513,200
Jun 7, 202415.080015.250014.730014.940014.94001,678,700
Jun 6, 202415.100015.540014.570014.930014.93002,240,600
Jun 5, 202415.360015.400015.040015.200015.20001,726,900
Jun 4, 202415.190015.520015.170015.310015.31001,180,100
Jun 3, 202415.440016.050015.210015.340015.34001,634,600
May 31, 202415.200015.450014.890015.130015.13001,522,100
May 30, 202415.260015.700015.080015.130015.13001,106,700
May 29, 202415.090015.380015.010015.160015.16001,236,900
May 28, 202416.280016.300015.270015.320015.32001,713,700
May 24, 202415.550016.230015.550015.960015.96001,487,100
May 23, 202416.310016.480015.510015.540015.54001,678,200
May 22, 202416.730017.230016.180016.220016.22001,260,000
May 21, 202417.330017.690016.780016.790016.79001,602,200
May 20, 202418.040018.330017.170017.320017.32001,918,600
May 17, 202418.580018.760017.750017.970017.97001,521,000
May 16, 202419.390019.770018.680018.710018.71001,274,100
May 15, 202420.030020.240018.680019.300019.30001,681,900
May 14, 202421.270022.390019.460019.810019.81003,413,700
May 13, 202417.600020.820017.510019.790019.79005,499,000
May 10, 202417.630017.660016.660016.860016.86002,193,300
May 9, 202416.330017.560016.270017.470017.47002,752,800
May 8, 202416.110016.610015.400016.330016.33004,767,500
May 7, 202417.770018.360015.800016.520016.52008,311,400
May 6, 202422.290022.630021.550021.890021.89002,861,300
May 3, 202420.960022.650020.920022.280022.28002,274,100

Related Tickers

JFBR Jeffs' Brands Ltd
1.3300
-5.00%
 
W Wayfair Inc.
33.66
+7.78%
 
ETSY Etsy, Inc.
44.30
+4.21%
 
EBAY eBay Inc.
68.60
+1.37%
 
CHWY Chewy, Inc.
36.66
+0.80%
 
CART Maplebear Inc.
45.22
+13.62%
 
PDD PDD Holdings Inc.
110.92
+4.67%
 
WNW Meiwu Technology Company Limited
2.2300
-0.45%
 
JD JD.com, Inc.
34.47
+4.93%
 
LGCB Linkage Global Inc
1.9000
+0.53%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.