Beyond, Inc. Stock Price (Quote)
$16.52
-5.37 (-24.53%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BYON stock ended at $16.52. This is 24.53% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 16.20% from a day low at $15.80 to a day high of $18.36. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $17.77 | $18.36 | $15.80 | $16.52 | 8 120 231 |
| May 06, 2024 | $22.29 | $22.63 | $21.55 | $21.89 | 2 757 990 |
| May 03, 2024 | $20.96 | $22.65 | $20.92 | $22.28 | 2 233 772 |
| May 02, 2024 | $20.33 | $20.89 | $19.61 | $20.45 | 1 537 501 |
| May 01, 2024 | $20.16 | $20.75 | $19.64 | $19.69 | 1 850 702 |
| Apr 30, 2024 | $21.44 | $21.50 | $20.08 | $20.13 | 2 148 215 |
| Apr 29, 2024 | $21.68 | $21.73 | $20.45 | $20.66 | 2 385 290 |
| Apr 26, 2024 | $21.31 | $22.08 | $20.97 | $21.49 | 1 888 212 |
| Apr 25, 2024 | $21.77 | $21.77 | $20.95 | $21.22 | 2 090 596 |
| Apr 24, 2024 | $23.43 | $23.72 | $22.31 | $22.35 | 1 670 911 |
| Apr 23, 2024 | $22.68 | $24.25 | $22.21 | $23.54 | 1 557 585 |
| Apr 22, 2024 | $23.10 | $23.40 | $22.54 | $22.66 | 1 543 193 |
| Apr 19, 2024 | $22.80 | $23.55 | $22.55 | $22.80 | 1 392 259 |
| Apr 18, 2024 | $23.28 | $24.25 | $23.01 | $23.02 | 1 612 471 |
| Apr 17, 2024 | $24.43 | $24.88 | $23.69 | $23.86 | 1 887 404 |
| Apr 16, 2024 | $24.37 | $24.55 | $23.44 | $23.55 | 1 655 914 |
| Apr 15, 2024 | $26.65 | $27.05 | $24.44 | $24.68 | 2 167 925 |
| Apr 12, 2024 | $27.00 | $27.24 | $26.13 | $26.39 | 1 710 636 |
| Apr 11, 2024 | $28.58 | $28.78 | $26.85 | $27.39 | 2 022 551 |
| Apr 10, 2024 | $28.66 | $28.80 | $27.47 | $28.44 | 1 961 980 |
| Apr 09, 2024 | $29.68 | $30.00 | $29.17 | $29.43 | 1 067 632 |
| Apr 08, 2024 | $30.23 | $30.59 | $29.44 | $29.68 | 1 221 083 |
| Apr 05, 2024 | $29.40 | $31.17 | $28.61 | $30.00 | 2 006 040 |
| Apr 04, 2024 | $34.18 | $34.18 | $29.78 | $30.41 | 4 334 080 |
| Apr 03, 2024 | $34.08 | $34.77 | $33.69 | $33.79 | 822 070 |
