Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beyond Meat (BYND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.606 0.6079 0.5809 0.5944 720,149
2nd Apr 2026 (Thu) 0.606 0.6079 0.5809 0.5944 720,149
1st Apr 2026 (Wed) 0.64 0.6648 0.601 0.6204 1,022,604
31st Mar 2026 (Tue) 0.6203 0.7283 0.6171 0.7016 1,183,518
30th Mar 2026 (Mon) 0.644 0.6522 0.60 0.6096 541,121
27th Mar 2026 (Fri) 0.6502 0.6618 0.6351 0.6371 409,658
26th Mar 2026 (Thu) 0.675 0.683 0.6501 0.65 448,494
25th Mar 2026 (Wed) 0.6963 0.7068 0.6696 0.6958 718,082
24th Mar 2026 (Tue) 0.7141 0.725 0.6835 0.6868 399,432
23rd Mar 2026 (Mon) 0.7024 0.7355 0.6887 0.72 417,875
20th Mar 2026 (Fri) 0.704 0.7123 0.6909 0.6956 286,625
19th Mar 2026 (Thu) 0.6962 0.7159 0.69 0.7109 274,470
18th Mar 2026 (Wed) 0.743 0.7462 0.70 0.70 1,225,671
17th Mar 2026 (Tue) 0.77 0.775 0.74 0.7486 581,532
16th Mar 2026 (Mon) 0.759 0.808 0.7522 0.8082 799,286
13th Mar 2026 (Fri) 0.7426 0.7918 0.74 0.7604 544,737
12th Mar 2026 (Thu) 0.7784 0.7907 0.7344 0.7315 478,939
11th Mar 2026 (Wed) 0.7543 0.7984 0.7543 0.7899 442,336
10th Mar 2026 (Tue) 0.761 0.7886 0.741 0.7559 332,611
9th Mar 2026 (Mon) 0.7687 0.82 0.738 0.7629 781,670
6th Mar 2026 (Fri) 0.7671 0.7923 0.75 0.7928 671,712
5th Mar 2026 (Thu) 0.7903 0.825 0.7723 0.7774 464,946
4th Mar 2026 (Wed) 0.811 0.8293 0.79 0.79 517,639
3rd Mar 2026 (Tue) 0.8122 0.8475 0.766 0.7943 738,851
2nd Mar 2026 (Mon) 0.83 0.8921 0.78 0.825 1,814,587
27th Feb 2026 (Fri) 0.7903 1.05 0.7903 0.9456 9,085,770
26th Feb 2026 (Thu) 0.7529 0.8189 0.7512 0.82 862,059
25th Feb 2026 (Wed) 0.7177 0.7967 0.7177 0.7967 0
24th Feb 2026 (Tue) 0.7177 0.7237 0.7177 0.7237 0
23rd Feb 2026 (Mon) 0.7177 0.72 0.6959 0.691 599,528
20th Feb 2026 (Fri) 0.76 0.7689 0.7261 0.725 683,084
19th Feb 2026 (Thu) 0.7039 0.8159 0.6988 0.79 1,801,481
18th Feb 2026 (Wed) 0.7406 0.7425 0.6933 0.7129 485,915
17th Feb 2026 (Tue) 0.7196 0.7345 0.6815 0.6994 617,976
16th Feb 2026 (Mon) 0.70 0.7399 0.6998 0.7108 295,536
13th Feb 2026 (Fri) 0.70 0.7399 0.6998 0.7108 295,536
12th Feb 2026 (Thu) 0.715 0.7176 0.6901 0.6915 293,378
11th Feb 2026 (Wed) 0.7559 0.7559 0.70 0.7089 857,561
10th Feb 2026 (Tue) 0.7668 0.8199 0.75 0.75 1,239,942
9th Feb 2026 (Mon) 0.7548 0.7699 0.7132 0.7698 947,239
6th Feb 2026 (Fri) 0.6835 0.7414 0.6835 0.7289 1,129,995
FTSE 100 Latest
Value10,436.29
Change71.50