Beyond, Inc.
BYONNYSEConsumer Cyclical
$9.88
+$9.80(+13055.79%)
Market Cap$567171280
P/E Ratio—
52W High$12.24
52W Low$3.54
Beyond, Inc.（BYON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
byon · 日线历史（复权）· FMP · 截至 2025年10月2日
5-Year High5Y
$111.28
Nov 17, 2021
-91.1% from here
5-Year Low5Y
$3.54
Apr 8, 2025
+179.1% from low
IPO Priceadj.
$13.03
May 30, 2002
-24.2% since IPO
1 Year Ago
$6.63
Jun 9, 2025
+49.0% in 1Y
5 Years Ago
$91.27
Jun 9, 2021
-89.2% in 5Y
10 Years Ago
$17.66
Jun 9, 2016
-44.1% in 10Y
Historical Price Data · BYON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | $10.01 | $11.88 | $9.79 | $11.75 | $11.75 | 6.2M | +17.38% |
| Oct 1, 2025 | $9.66 | $10.36 | $9.61 | $9.99 | $9.99 | 2.8M | +3.42% |
| Sep 30, 2025 | $9.21 | $9.83 | $9.05 | $9.79 | $9.79 | 2.3M | +6.30% |
| Sep 29, 2025 | $9.45 | $9.83 | $9.21 | $9.23 | $9.23 | 1.5M | -2.33% |
| Sep 26, 2025 | $8.99 | $9.41 | $8.93 | $9.40 | $9.40 | 1.5M | +4.56% |
| Sep 25, 2025 | $8.95 | $9.31 | $8.90 | $9.10 | $9.10 | 2.7M | +1.68% |
| Sep 24, 2025 | $9.00 | $9.30 | $9.00 | $9.18 | $9.18 | 1.3M | +2.00% |
| Sep 23, 2025 | $9.29 | $9.70 | $8.97 | $9.00 | $9.00 | 1.9M | -3.12% |
| Sep 22, 2025 | $9.80 | $10.06 | $9.36 | $9.38 | $9.38 | 2.6M | -4.29% |
| Sep 19, 2025 | $9.74 | $9.89 | $9.33 | $9.52 | $9.52 | 2.4M | -2.26% |
| Sep 18, 2025 | $10.00 | $10.18 | $9.67 | $9.76 | $9.76 | 2.0M | -2.40% |
| Sep 17, 2025 | $9.80 | $10.25 | $9.69 | $9.81 | $9.81 | 1.8M | +0.10% |
| Sep 16, 2025 | $10.30 | $10.39 | $9.52 | $9.81 | $9.81 | 1.9M | -4.76% |
| Sep 15, 2025 | $10.68 | $10.75 | $10.23 | $10.26 | $10.26 | 2.3M | -3.93% |
| Sep 12, 2025 | $10.51 | $10.60 | $9.98 | $10.39 | $10.39 | 2.3M | -1.14% |
| Sep 11, 2025 | $10.20 | $10.68 | $10.18 | $10.57 | $10.57 | 2.3M | +3.63% |
| Sep 10, 2025 | $10.97 | $11.10 | $10.28 | $10.32 | $10.32 | 2.5M | -5.93% |
| Sep 9, 2025 | $10.48 | $11.48 | $10.31 | $11.11 | $11.11 | 5.1M | +6.01% |
| Sep 8, 2025 | $10.18 | $10.80 | $10.12 | $10.36 | $10.36 | 3.4M | +1.77% |
| Sep 5, 2025 | $8.90 | $9.99 | $8.85 | $9.88 | $9.88 | 3.1M | +11.01% |
Showing 1–20 of 1,084 records
Annual Stock Price Performance · BYON
Jan 1 → Dec 31 · 5 years2025+134.1%$5.02 → $11.75
+134.1%
2024-81.7%$27.00 → $4.93
-81.7%
2023+40.3%$19.73 → $27.69
+40.3%
2022-67.8%$60.07 → $19.36
-67.8%
2021-36.1%$92.28 → $59.01
-36.1%
Best Year2025 · +134.1%
Worst Year2024 · -81.7%
Positive Years2 / 5
Avg Annual Return-2.2%
5Y Total Return-87.3%
5Y CAGR~-33.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BYON?
If you invested $1,000 in BYON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$559
Total Return-44.1%
CAGR~-5.6% / yr
Profit$-441
Based on Jun 9, 2016 · $17.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beyond, Inc.（BYON）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BYON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BYON 历史股价FMP 日线复权 OHLCV