BYON - BEYOND, INC.
4.56
0.170 3.728%
Share volume: 2,137,787
Last Updated: 05-09-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.39
0.17
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.42 | $4.42 | $4.70 | $4.70 | $4.39 | $4.39 | $4.56 | $4.56 | 2,137,787 | $2,137,787.00 |
| 05-08-2025 | $3.90 | $3.90 | $4.41 | $4.41 | $3.88 | $3.88 | $4.39 | $4.39 | 2,861,438 | $2,861,438.00 |
| 05-07-2025 | $3.80 | $3.80 | $3.89 | $3.89 | $3.74 | $3.74 | $3.82 | $3.82 | 1,014,660 | $1,014,660.00 |
| 05-06-2025 | $3.80 | $3.80 | $3.87 | $3.87 | $3.74 | $3.74 | $3.75 | $3.75 | 1,801,908 | $1,801,908.00 |
| 05-05-2025 | $3.96 | $3.96 | $3.97 | $3.97 | $3.81 | $3.81 | $3.84 | $3.84 | 2,365,158 | $2,365,158.00 |
| 05-02-2025 | $3.89 | $3.89 | $4.06 | $4.06 | $3.76 | $3.76 | $4.00 | $4.00 | 3,010,339 | $3,010,339.00 |
| 05-01-2025 | $4.08 | $4.08 | $4.08 | $4.08 | $3.75 | $3.75 | $3.82 | $3.82 | 3,495,243 | $3,495,243.00 |
| 04-30-2025 | $3.90 | $3.90 | $4.07 | $4.07 | $3.78 | $3.78 | $4.07 | $4.07 | 3,229,362 | $3,229,362.00 |
| 04-29-2025 | $4.60 | $4.60 | $4.65 | $4.65 | $3.79 | $3.79 | $4.15 | $4.15 | 6,930,451 | $6,930,451.00 |
| 04-28-2025 | $4.06 | $4.06 | $4.23 | $4.23 | $4.06 | $4.06 | $4.18 | $4.18 | 4,109,455 | $4,109,455.00 |
