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
10th Jul 2026 (Fri) 0.6764 0.6765 0.654 0.656 638,237
9th Jul 2026 (Thu) 0.6868 0.687 0.6634 0.6747 1,093,541
8th Jul 2026 (Wed) 0.70 0.7028 0.6678 0.6797 1,575,489
7th Jul 2026 (Tue) 0.7273 0.7449 0.7057 0.7102 569,251
6th Jul 2026 (Mon) 0.722 0.755 0.7035 0.7344 1,229,565
3rd Jul 2026 (Fri) 0.7566 0.7566 0.7103 0.7103 0
2nd Jul 2026 (Thu) 0.7566 0.7798 0.7106 0.7103 315,200
1st Jul 2026 (Wed) 0.7471 0.7857 0.7451 0.745 657,140
30th Jun 2026 (Tue) 0.7117 0.8047 0.7012 0.75 835,934
29th Jun 2026 (Mon) 0.68 0.7236 0.67 0.7088 797,439
26th Jun 2026 (Fri) 0.682 0.6953 0.6472 0.6594 919,556
25th Jun 2026 (Thu) 0.6955 0.7318 0.6814 0.6843 357,914
24th Jun 2026 (Wed) 0.6765 0.7134 0.6765 0.6817 148,755
23rd Jun 2026 (Tue) 0.6895 0.7093 0.6777 0.6779 351,958
22nd Jun 2026 (Mon) 0.7052 0.7222 0.69 0.6983 352,805
19th Jun 2026 (Fri) 0.7169 0.73 0.6981 0.7109 274,706
18th Jun 2026 (Thu) 0.7169 0.73 0.6981 0.7109 274,706
17th Jun 2026 (Wed) 0.6931 0.7279 0.683 0.6969 392,760
16th Jun 2026 (Tue) 0.7137 0.7311 0.683 0.6844 231,277
15th Jun 2026 (Mon) 0.7134 0.7503 0.7024 0.702 501,571
12th Jun 2026 (Fri) 0.7003 0.7098 0.6763 0.6813 300,456
11th Jun 2026 (Thu) 0.6859 0.712 0.6728 0.7038 116,273
10th Jun 2026 (Wed) 0.6894 0.7043 0.6606 0.6823 379,651
9th Jun 2026 (Tue) 0.7503 0.7503 0.6841 0.6904 184,302
8th Jun 2026 (Mon) 0.7231 0.7771 0.7093 0.7552 677,357
5th Jun 2026 (Fri) 0.7731 0.7731 0.70 0.7094 342,313
4th Jun 2026 (Thu) 0.732 0.7976 0.7272 0.786 638,018
3rd Jun 2026 (Wed) 0.7571 0.7571 0.714 0.7402 1,024,313
2nd Jun 2026 (Tue) 0.779 0.779 0.7525 0.7645 460,973
1st Jun 2026 (Mon) 0.7805 0.7856 0.7624 0.7757 499,403
29th May 2026 (Fri) 0.8203 0.8238 0.7847 0.7885 771,855
28th May 2026 (Thu) 0.7728 0.8428 0.763 0.8203 1,221,405
27th May 2026 (Wed) 0.7608 0.79 0.7451 0.789 883,164
26th May 2026 (Tue) 0.7807 0.7919 0.7505 0.7684 654,261
25th May 2026 (Mon) 0.7825 0.8122 0.7573 0.7659 825,797
22nd May 2026 (Fri) 0.7825 0.8122 0.7573 0.7659 825,797
21st May 2026 (Thu) 0.7744 0.7886 0.7466 0.7885 416,118
20th May 2026 (Wed) 0.7547 0.7899 0.732 0.7866 357,442
19th May 2026 (Tue) 0.7519 0.7554 0.7236 0.7573 555,001
18th May 2026 (Mon) 0.7967 0.7967 0.7446 0.7621 404,222
15th May 2026 (Fri) 0.788 0.8349 0.7806 0.8043 809,860
14th May 2026 (Thu) 0.7831 0.8095 0.7561 0.8044 846,921
13th May 2026 (Wed) 0.7859 0.7935 0.7647 0.7804 794,873
12th May 2026 (Tue) 0.795 0.8053 0.7675 0.7948 402,857
11th May 2026 (Mon) 0.8203 0.8495 0.7817 0.8086 1,151,600
FTSE 100 Latest
Value10,497.29
Change24.84