BBBY - BEYOND, INC.
5.21
0.120 2.303%
Share volume: 1,449,052
Last Updated: 03-05-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.71%
PREVIOUS CLOSE
CHG
CHG%
$5.09
0.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.02 | $5.02 | $5.28 | $5.28 | $4.99 | $4.99 | $5.21 | $5.21 | 1,449,052 | $1,449,052.00 |
| 03-04-2026 | $5.15 | $5.15 | $5.30 | $5.30 | $5.06 | $5.06 | $5.09 | $5.09 | 1,139,435 | $1,139,435.00 |
| 03-03-2026 | $5.00 | $5.00 | $5.19 | $5.19 | $4.82 | $4.82 | $5.06 | $5.06 | 2,152,607 | $2,152,607.00 |
| 03-02-2026 | $5.12 | $5.12 | $5.37 | $5.37 | $5.11 | $5.11 | $5.18 | $5.18 | 1,171,470 | $1,171,470.00 |
| 02-27-2026 | $5.52 | $5.52 | $5.54 | $5.54 | $5.20 | $5.20 | $5.33 | $5.33 | 1,714,340 | $1,714,340.00 |
| 02-26-2026 | $5.85 | $5.85 | $5.97 | $5.97 | $5.53 | $5.53 | $5.60 | $5.60 | 1,902,757 | $1,902,757.00 |
| 02-25-2026 | $5.47 | $5.47 | $5.94 | $5.94 | $5.46 | $5.46 | $5.72 | $5.72 | 2,814,504 | $2,814,504.00 |
| 02-24-2026 | $5.32 | $5.32 | $5.96 | $5.96 | $5.24 | $5.24 | $5.50 | $5.50 | 4,297,440 | $4,297,440.00 |
| 02-23-2026 | $5.15 | $5.15 | $5.16 | $5.16 | $4.99 | $4.99 | $5.07 | $5.07 | 1,875,565 | $1,875,565.00 |
| 02-20-2026 | $5.10 | $5.10 | $5.53 | $5.53 | $5.06 | $5.06 | $5.23 | $5.23 | 2,239,684 | $2,239,684.00 |