BBBY - BEYOND, INC.
5.52
-0.460 -8.333%
Share volume: 1,456,078
Last Updated: 04-23-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.70%
PREVIOUS CLOSE
CHG
CHG%
$5.98
-0.46
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.39 | $5.39 | $5.52 | $5.52 | 1,456,078 | $1,456,078.00 |
| 04-22-2026 | $6.00 | $6.00 | $6.12 | $6.12 | $5.92 | $5.92 | $5.98 | $5.98 | 1,377,041 | $1,377,041.00 |
| 04-21-2026 | $6.07 | $6.07 | $6.25 | $6.25 | $5.84 | $5.84 | $5.90 | $5.90 | 1,500,875 | $1,500,875.00 |
| 04-20-2026 | $5.66 | $5.66 | $6.27 | $6.27 | $5.61 | $5.61 | $6.14 | $6.14 | 1,983,445 | $1,983,445.00 |
| 04-17-2026 | $5.44 | $5.44 | $5.83 | $5.83 | $5.37 | $5.37 | $5.74 | $5.74 | 3,003,052 | $3,003,052.00 |
| 04-16-2026 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | $5.14 | $5.21 | $5.21 | 1,397,123 | $1,397,123.00 |
| 04-15-2026 | $5.00 | $5.00 | $5.40 | $5.40 | $4.94 | $4.94 | $5.28 | $5.28 | 3,119,145 | $3,119,145.00 |
| 04-14-2026 | $4.70 | $4.70 | $4.98 | $4.98 | $4.69 | $4.69 | $4.93 | $4.93 | 1,724,645 | $1,724,645.00 |
| 04-13-2026 | $4.61 | $4.61 | $4.71 | $4.71 | $4.48 | $4.48 | $4.63 | $4.63 | 1,462,914 | $1,462,914.00 |
| 04-10-2026 | $4.82 | $4.82 | $4.88 | $4.88 | $4.59 | $4.59 | $4.69 | $4.69 | 1,326,255 | $1,326,255.00 |