Beyon3D Ltd. (TLV:BYON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 150.20
+0.70 (0.47%)
At close: Dec 4, 2025
Beyon3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 149.50 | 150.20 | 150.20 | 150.20 | 150.20 | 0.47% | 3,429 |
| Dec 3, 2025 | 150.70 | 155.20 | 146.10 | 149.50 | 149.50 | -0.80% | 8,563 |
| Dec 2, 2025 | 158.90 | 152.00 | 150.30 | 150.70 | 150.70 | -5.16% | 1,457 |
| Dec 1, 2025 | 167.90 | 163.20 | 156.70 | 158.90 | 158.90 | -5.36% | 10,653 |
| Nov 30, 2025 | 167.90 | 168.00 | 168.00 | 167.90 | 167.90 | - | 280 |
| Nov 27, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - | 1,793 |
| Nov 26, 2025 | 157.80 | 174.80 | 158.60 | 167.90 | 167.90 | 6.40% | 11,036 |
| Nov 25, 2025 | 158.40 | 161.00 | 157.60 | 157.80 | 157.80 | -0.38% | 2,600 |
| Nov 24, 2025 | 148.50 | 172.40 | 148.90 | 158.40 | 158.40 | 6.67% | 25,588 |
| Nov 20, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 1 |
| Nov 19, 2025 | 150.90 | 150.90 | 142.90 | 148.50 | 148.50 | -1.59% | 661 |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - | 133 |
| Nov 17, 2025 | 158.70 | 150.90 | 150.80 | 150.90 | 150.90 | -4.91% | 1,500 |
| Nov 16, 2025 | 180.00 | 180.00 | 150.80 | 158.70 | 158.70 | -11.83% | 17,376 |
| Nov 13, 2025 | 198.00 | 192.00 | 177.00 | 180.00 | 180.00 | -9.09% | 24,939 |
| Nov 12, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.49% | 1,599 |
| Nov 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 3 |
| Nov 6, 2025 | 204.00 | 204.00 | 204.00 | 201.00 | 201.00 | - | 246 |
| Nov 3, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Nov 2, 2025 | 207.00 | 207.00 | 201.00 | 201.00 | 201.00 | -1.47% | 3,028 |
| Oct 30, 2025 | 207.00 | 210.00 | 204.00 | 204.00 | 204.00 | 1.49% | 2,371 |
| Oct 29, 2025 | 198.00 | 204.00 | 198.00 | 201.00 | 201.00 | 1.52% | 1,402 |
| Oct 28, 2025 | 195.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.54% | 832 |
| Oct 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 948 |
| Oct 26, 2025 | 192.00 | 198.00 | 198.00 | 195.00 | 195.00 | 1.56% | 226 |
| Oct 23, 2025 | 198.00 | 204.00 | 186.00 | 192.00 | 192.00 | -1.54% | 4,172 |
| Oct 22, 2025 | 213.00 | 225.00 | 192.00 | 195.00 | 195.00 | -8.45% | 41,830 |
| Oct 20, 2025 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | -1.39% | 683 |
| Oct 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 23 |
| Oct 15, 2025 | 225.00 | 219.00 | 210.00 | 216.00 | 216.00 | -4.00% | 4,777 |
| Oct 12, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 166 |
| Oct 8, 2025 | 228.00 | 228.00 | 228.00 | 225.00 | 225.00 | - | 6 |
| Oct 5, 2025 | 222.00 | 228.00 | 225.00 | 225.00 | 225.00 | 1.35% | 1,273 |
| Sep 30, 2025 | 219.00 | 225.00 | 225.00 | 222.00 | 222.00 | 1.37% | 438 |
| Sep 29, 2025 | 225.00 | 225.00 | 213.00 | 219.00 | 219.00 | 4.29% | 4,149 |
| Sep 28, 2025 | 213.00 | 228.00 | 201.00 | 210.00 | 210.00 | -1.41% | 8,562 |
| Sep 25, 2025 | 222.00 | 225.00 | 207.00 | 213.00 | 213.00 | -4.05% | 2,059 |
| Sep 21, 2025 | 222.00 | 231.00 | 222.00 | 222.00 | 222.00 | - | 5,666 |
| Sep 18, 2025 | 228.00 | 243.00 | 210.00 | 222.00 | 222.00 | -2.63% | 10,100 |
| Sep 17, 2025 | 240.00 | 243.00 | 219.00 | 228.00 | 228.00 | -9.52% | 19,115 |
| Sep 16, 2025 | 276.00 | 276.00 | 231.00 | 252.00 | 252.00 | -8.70% | 41,278 |
| Sep 15, 2025 | 201.00 | 315.00 | 204.00 | 276.00 | 276.00 | 37.31% | 104,570 |
| Sep 14, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 945 |
| Sep 11, 2025 | 201.00 | 204.00 | 195.00 | 201.00 | 201.00 | 3.08% | 3,964 |
| Sep 10, 2025 | 195.00 | 201.00 | 192.00 | 195.00 | 195.00 | 3.17% | 4,294 |
| Sep 9, 2025 | 183.00 | 201.00 | 183.00 | 189.00 | 189.00 | 3.28% | 3,578 |
| Sep 8, 2025 | 186.00 | 186.00 | 177.00 | 183.00 | 183.00 | - | 1,518 |
| Sep 4, 2025 | 183.00 | 186.00 | 177.00 | 183.00 | 183.00 | - | 3,806 |
| Sep 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 295 |
| Sep 2, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,933 |
| Sep 1, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 3 |
| Aug 28, 2025 | 192.00 | 189.00 | 174.00 | 183.00 | 183.00 | -4.69% | 2,053 |
| Aug 27, 2025 | 192.00 | 201.00 | 192.00 | 192.00 | 192.00 | - | 5,883 |
| Aug 25, 2025 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -1.54% | 1,333 |
| Aug 24, 2025 | 192.00 | 207.00 | 183.00 | 195.00 | 195.00 | 4.84% | 4,833 |
| Aug 21, 2025 | 192.00 | 189.00 | 186.00 | 186.00 | 186.00 | -3.13% | 1,853 |
| Aug 20, 2025 | 210.00 | 210.00 | 186.00 | 192.00 | 192.00 | -8.57% | 18,862 |
| Aug 19, 2025 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | -4.11% | 2,981 |
| Aug 18, 2025 | 243.00 | 246.00 | 216.00 | 219.00 | 219.00 | -9.88% | 13,890 |
| Aug 17, 2025 | 222.00 | 252.00 | 222.00 | 243.00 | 243.00 | 14.08% | 12,581 |
| Aug 14, 2025 | 201.00 | 225.00 | 201.00 | 213.00 | 213.00 | 5.97% | 3,777 |
| Aug 13, 2025 | 246.00 | 246.00 | 201.00 | 201.00 | 201.00 | -18.29% | 32,203 |
| Aug 12, 2025 | 261.00 | 258.00 | 240.00 | 246.00 | 246.00 | -5.75% | 5,880 |
| Aug 11, 2025 | 270.00 | 270.00 | 255.00 | 261.00 | 261.00 | -3.33% | 5,577 |
| Aug 10, 2025 | 270.00 | 273.00 | 270.00 | 270.00 | 270.00 | - | 3,266 |
| Aug 7, 2025 | 273.00 | 273.00 | 267.00 | 270.00 | 270.00 | - | 2,567 |
| Aug 6, 2025 | 309.00 | 315.00 | 255.00 | 270.00 | 270.00 | -10.89% | 14,746 |
| Aug 5, 2025 | 300.00 | 330.00 | 294.00 | 303.00 | 303.00 | 1.00% | 4,766 |
| Aug 4, 2025 | 300.00 | 309.00 | 297.00 | 300.00 | 300.00 | - | 1,578 |
| Jul 31, 2025 | 318.00 | 315.00 | 300.00 | 300.00 | 300.00 | -5.66% | 22,821 |
| Jul 30, 2025 | 330.00 | 318.00 | 315.00 | 318.00 | 318.00 | -3.64% | 2,681 |
| Jul 29, 2025 | 342.00 | 342.00 | 327.00 | 330.00 | 330.00 | -3.51% | 3,869 |
| Jul 28, 2025 | 342.00 | 348.00 | 333.00 | 342.00 | 342.00 | - | 6,180 |
| Jul 27, 2025 | 366.00 | 366.00 | 339.00 | 342.00 | 342.00 | -5.00% | 2,683 |
| Jul 24, 2025 | 384.00 | 384.00 | 354.00 | 360.00 | 360.00 | -4.00% | 2,871 |
| Jul 23, 2025 | 360.00 | 432.00 | 360.00 | 375.00 | 375.00 | 6.84% | 47,634 |
| Jul 22, 2025 | 348.00 | 375.00 | 348.00 | 351.00 | 351.00 | 0.86% | 3,093 |
| Jul 21, 2025 | 363.00 | 366.00 | 342.00 | 348.00 | 348.00 | -4.13% | 2,793 |
| Jul 17, 2025 | 363.00 | 363.00 | 360.00 | 363.00 | 363.00 | - | 16 |
| Jul 16, 2025 | 375.00 | 372.00 | 360.00 | 363.00 | 363.00 | -3.20% | 533 |
| Jul 15, 2025 | 387.00 | 387.00 | 375.00 | 375.00 | 375.00 | -0.79% | 1,033 |
| Jul 14, 2025 | 384.00 | 384.00 | 369.00 | 378.00 | 378.00 | 0.80% | 163 |
| Jul 13, 2025 | 381.00 | 390.00 | 366.00 | 375.00 | 375.00 | 0.81% | 8,993 |
| Jul 10, 2025 | 375.00 | 390.00 | 366.00 | 372.00 | 372.00 | 1.64% | 8,682 |
| Jul 9, 2025 | 363.00 | 372.00 | 360.00 | 366.00 | 366.00 | 3.39% | 669 |
| Jul 8, 2025 | 378.00 | 366.00 | 345.00 | 354.00 | 354.00 | -6.35% | 6,133 |
| Jul 7, 2025 | 378.00 | 387.00 | 378.00 | 378.00 | 378.00 | -2.33% | 3,664 |
| Jul 6, 2025 | 387.00 | 390.00 | 387.00 | 387.00 | 387.00 | - | 1,055 |
| Jul 3, 2025 | 390.00 | 390.00 | 390.00 | 387.00 | 387.00 | - | 1 |
| Jul 2, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 8 |
| Jul 1, 2025 | 402.00 | 438.00 | 363.00 | 387.00 | 387.00 | -3.01% | 10,101 |
| Jun 30, 2025 | 396.00 | 417.00 | 396.00 | 399.00 | 399.00 | 3.10% | 5,903 |
| Jun 29, 2025 | 399.00 | 405.00 | 378.00 | 387.00 | 387.00 | -3.73% | 3,494 |
| Jun 26, 2025 | 351.00 | 429.00 | 369.00 | 402.00 | 402.00 | 14.53% | 19,494 |
| Jun 25, 2025 | 351.00 | 369.00 | 336.00 | 351.00 | 351.00 | 0.86% | 18,511 |
| Jun 24, 2025 | 348.00 | 375.00 | 336.00 | 348.00 | 348.00 | 2.65% | 6,171 |
| Jun 23, 2025 | 342.00 | 342.00 | 330.00 | 339.00 | 339.00 | - | 2,483 |
| Jun 22, 2025 | 345.00 | 345.00 | 339.00 | 339.00 | 339.00 | -1.74% | 1,166 |
| Jun 19, 2025 | 363.00 | 363.00 | 339.00 | 345.00 | 345.00 | -4.96% | 6,062 |
| Jun 18, 2025 | 384.00 | 384.00 | 354.00 | 363.00 | 363.00 | -3.97% | 5,567 |