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
6th Feb 2026 (Fri) 0.6835 0.7414 0.6835 0.7289 1,129,995
5th Feb 2026 (Thu) 0.702 0.7151 0.6633 0.6661 751,692
4th Feb 2026 (Wed) 0.75 0.765 0.7112 0.7123 394,378
3rd Feb 2026 (Tue) 0.7578 0.775 0.7222 0.7554 752,226
2nd Feb 2026 (Mon) 0.7598 0.7601 0.7267 0.7332 722,262
30th Jan 2026 (Fri) 0.792 0.80 0.7513 0.7632 499,670
29th Jan 2026 (Thu) 0.8367 0.8367 0.7715 0.7761 1,398,333
28th Jan 2026 (Wed) 0.8688 0.91 0.8316 0.8501 1,291,762
27th Jan 2026 (Tue) 0.89 0.89 0.8529 0.8501 953,572
26th Jan 2026 (Mon) 0.9167 0.9167 0.88 0.8828 639,801
23rd Jan 2026 (Fri) 0.9448 0.9531 0.91 0.9151 1,172,496
22nd Jan 2026 (Thu) 0.9379 1.015 0.9321 0.9341 1,220,243
21st Jan 2026 (Wed) 0.9466 0.975 0.9039 0.9359 436,228
20th Jan 2026 (Tue) 0.9411 0.97 0.9211 0.926 814,262
19th Jan 2026 (Mon) 1.035 1.035 0.975 0.9854 936,337
16th Jan 2026 (Fri) 1.035 1.035 0.975 0.9854 936,337
15th Jan 2026 (Thu) 0.9798 1.10 0.9798 1.04 4,492,059
14th Jan 2026 (Wed) 0.935 0.9849 0.9006 0.9619 1,529,200
13th Jan 2026 (Tue) 0.9703 0.9773 0.9422 0.9826 1,135,036
12th Jan 2026 (Mon) 0.972 1.015 0.95 0.9826 1,567,159
9th Jan 2026 (Fri) 1.04 1.055 0.965 0.9751 1,520,478
8th Jan 2026 (Thu) 1.02 1.08 0.9671 1.03 3,109,173
7th Jan 2026 (Wed) 0.9363 1.08 0.898 1.04 4,862,940
6th Jan 2026 (Tue) 0.89 0.9572 0.88 0.934 1,945,187
5th Jan 2026 (Mon) 0.8929 0.9572 0.8567 0.8904 1,831,572
2nd Jan 2026 (Fri) 0.8466 0.9027 0.8421 0.8814 1,241,742
1st Jan 2026 (Thu) 0.85 0.86 0.8126 0.82 1,849,273
31st Dec 2025 (Wed) 0.85 0.86 0.8126 0.82 1,849,273
30th Dec 2025 (Tue) 0.8942 0.9277 0.85 0.8468 1,913,011
29th Dec 2025 (Mon) 0.8871 0.9699 0.861 0.862 1,682,949
26th Dec 2025 (Fri) 0.9854 0.9854 0.9002 0.90 2,676,568
25th Dec 2025 (Thu) 0.998 0.9999 0.98 0.9865 574,841
24th Dec 2025 (Wed) 0.998 0.9999 0.98 0.9865 574,841
23rd Dec 2025 (Tue) 1.07 1.07 0.96 1.01 2,920,761
22nd Dec 2025 (Mon) 1.12 1.13 1.06 1.07 1,837,470
19th Dec 2025 (Fri) 1.04 1.255 1.03 1.11 7,675,184
18th Dec 2025 (Thu) 1.05 1.135 1.03 1.04 2,045,322
17th Dec 2025 (Wed) 1.105 1.13 1.03 1.05 2,117,013
16th Dec 2025 (Tue) 1.03 1.11 1.03 1.10 1,945,275
15th Dec 2025 (Mon) 1.10 1.135 1.03 1.04 3,348,689
12th Dec 2025 (Fri) 1.17 1.205 1.09 1.09 1,663,884
11th Dec 2025 (Thu) 1.225 1.235 1.17 1.18 1,910,229
10th Dec 2025 (Wed) 1.24 1.32 1.205 1.23 2,278,030
9th Dec 2025 (Tue) 1.10 1.29 1.10 1.26 3,711,979
8th Dec 2025 (Mon) 1.23 1.23 1.13 1.14 2,805,778
FTSE 100 Latest
Value10,369.75
Change60.53