U.S. markets open in 6 hours 49 minutes

Beyond, Inc. (BYON)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.99+1.74 (+16.98%)
Al cierre: 04:00PM EDT
11.95 -0.04 (-0.33%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 sept 202410.3212.0610.0111.9911.992,862,700
09 sept 20249.8810.429.7110.2510.251,413,000
06 sept 20249.789.999.619.859.851,050,900
05 sept 20249.9810.079.479.769.76992,200
04 sept 20249.4010.209.279.869.861,538,600
03 sept 20249.719.969.479.489.481,604,700
30 ago 202410.1010.119.619.839.831,796,900
29 ago 202410.4410.5010.0510.0910.091,333,400
28 ago 202410.4810.5910.1110.2110.211,072,500
27 ago 202410.5710.6610.3610.5310.531,122,100
26 ago 202411.1011.2910.5010.6610.661,932,900
23 ago 202410.4111.5710.3811.0511.053,167,100
22 ago 202411.0211.0610.2310.3010.301,453,900
21 ago 202410.4411.2310.4211.1611.162,031,600
20 ago 202410.4110.4310.1610.3110.311,344,500
19 ago 202410.5910.6010.1010.4010.401,673,000
16 ago 202410.5510.7110.3710.5210.521,968,200
15 ago 20249.8610.779.7110.6110.613,339,900
14 ago 202410.0210.249.059.299.292,458,900
13 ago 20249.2410.179.119.919.911,863,100
12 ago 20249.529.719.179.269.261,741,500
09 ago 202410.0710.269.569.629.621,757,400
08 ago 20249.9310.219.9010.0410.041,700,500
07 ago 202410.5410.779.909.939.932,158,400
06 ago 202410.6810.9010.2210.4210.422,480,200
05 ago 20249.6510.769.4510.6310.633,598,100
02 ago 202410.6610.709.9110.3810.383,108,800
01 ago 202411.1911.3810.3210.6610.664,581,700
31 jul 202412.3112.3211.0611.3011.305,412,600
30 jul 202415.2615.4412.2112.2612.266,272,400
29 jul 202414.0014.0213.4113.5913.592,985,600
26 jul 202413.6513.9313.3913.8113.811,528,000
25 jul 202412.6213.6912.6013.3813.382,153,300
24 jul 202413.0513.3912.6412.7212.721,783,700
23 jul 202413.8013.8813.1913.2013.201,606,100
22 jul 202414.0414.1613.4613.6813.682,430,700
19 jul 202414.3014.5913.7113.9613.962,166,600
18 jul 202414.8315.4414.2014.3314.331,768,500
17 jul 202414.5715.2514.3114.6914.691,918,100
16 jul 202413.8214.8613.8114.7914.792,751,300
15 jul 202414.0414.0513.0413.4713.472,273,200
12 jul 202413.6014.5913.2713.9613.964,355,000
11 jul 202412.8113.8212.7613.4513.453,015,800
10 jul 202413.0513.1512.0512.4012.403,020,600
09 jul 202412.6912.9612.5112.8812.881,676,600
08 jul 202412.2012.7611.9512.7312.732,622,100
05 jul 202412.4612.4812.0612.0812.081,314,500
03 jul 202412.8812.9712.4112.4912.49949,800
02 jul 202412.9313.1712.7512.8712.871,721,300
01 jul 202413.0813.2212.7012.9612.961,328,000
28 jun 202412.4813.1012.1813.0813.082,736,000
27 jun 202412.4912.5612.2212.4212.421,302,500
26 jun 202412.4913.0712.4112.4912.491,709,100
25 jun 202413.0813.0812.4712.5512.552,289,000
24 jun 202413.3513.8213.1213.1713.171,523,100
21 jun 202413.8314.0213.3213.4013.401,952,300
20 jun 202413.5714.3713.5013.9113.911,556,800
18 jun 202413.4014.0713.2413.7713.772,047,300
17 jun 202413.3413.8513.0013.5413.542,289,600
14 jun 202413.4013.8413.2013.6613.661,653,700
13 jun 202415.2415.2713.6813.6813.682,519,700
12 jun 202415.7516.5015.1415.1715.171,907,800
11 jun 202414.4315.3114.2215.2215.222,332,500
10 jun 202414.1914.8513.9514.3414.343,513,200
07 jun 202415.0815.2514.7314.9414.941,678,700
06 jun 202415.1015.5414.5714.9314.932,240,600
05 jun 202415.3615.4015.0415.2015.201,726,900
04 jun 202415.1915.5215.1715.3115.311,180,100
03 jun 202415.4416.0515.2115.3415.341,634,600
31 may 202415.2015.4514.8915.1315.131,522,100
30 may 202415.2615.7015.0815.1315.131,106,700
29 may 202415.0915.3815.0115.1615.161,236,900
28 may 202416.2816.3015.2715.3215.321,713,700
24 may 202415.5516.2315.5515.9615.961,487,100
23 may 202416.3116.4815.5115.5415.541,678,200
22 may 202416.7317.2316.1816.2216.221,260,000
21 may 202417.3317.6916.7816.7916.791,602,200
20 may 202418.0418.3317.1717.3217.321,918,600
17 may 202418.5818.7617.7517.9717.971,521,000
16 may 202419.3919.7718.6818.7118.711,274,100
15 may 202420.0320.2418.6819.3019.301,681,900
14 may 202421.2722.3919.4619.8119.813,413,700
13 may 202417.6020.8217.5119.7919.795,499,000
10 may 202417.6317.6616.6616.8616.862,193,300
09 may 202416.3317.5616.2717.4717.472,752,800
08 may 202416.1116.6115.4016.3316.334,767,500
07 may 202417.7718.3615.8016.5216.528,311,400
06 may 202422.2922.6321.5521.8921.892,861,300
03 may 202420.9622.6520.9222.2822.282,274,100
02 may 202420.3320.9019.6120.4520.451,539,100
01 may 202420.1620.7519.6419.6919.691,886,900
30 abr 202421.4421.5020.0820.1320.132,267,500
29 abr 202421.6821.7320.4520.6620.662,427,000
26 abr 202421.3122.0820.9721.4921.492,096,100
25 abr 202421.7721.7720.9521.2221.222,430,100
24 abr 202423.4323.7222.3122.3522.351,772,200
23 abr 202422.6824.2522.2123.5423.541,557,600
22 abr 202423.1023.4022.5422.6622.661,579,400
19 abr 202422.8023.5522.5522.8022.801,403,300
18 abr 202423.2824.2523.0123.0223.021,644,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...