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 Inc (BYND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th May 2026 (Fri) 0.8936 0.8936 0.8156 0.8331 1,762,996
7th May 2026 (Thu) 0.9168 0.9168 0.88 0.8928 1,365,773
6th May 2026 (Wed) 0.9229 1.05 0.92 1.04 3,012,417
5th May 2026 (Tue) 0.9407 0.9574 0.9143 0.9186 974,263
4th May 2026 (Mon) 0.9436 1.01 0.9285 0.939 1,781,345
1st May 2026 (Fri) 1.085 1.09 0.933 0.9487 4,453,828
30th Apr 2026 (Thu) 0.8325 1.05 0.8279 0.9841 4,478,200
29th Apr 2026 (Wed) 0.8634 0.89 0.816 0.8153 898,994
28th Apr 2026 (Tue) 0.8896 0.9361 0.8606 0.8596 1,160,417
27th Apr 2026 (Mon) 0.8641 0.957 0.85 0.9094 1,043,804
24th Apr 2026 (Fri) 0.9648 1.03 0.8632 0.8734 3,515,525
23rd Apr 2026 (Thu) 1.08 1.09 0.9501 0.9501 2,344,622
22nd Apr 2026 (Wed) 1.045 1.26 1.045 1.10 5,233,600
21st Apr 2026 (Tue) 1.38 1.40 1.01 1.045 24,993,563
20th Apr 2026 (Mon) 0.829 1.17 0.78 1.16 7,789,780
17th Apr 2026 (Fri) 0.9062 0.97 0.825 0.8226 6,447,884
16th Apr 2026 (Thu) 0.78 0.8182 0.7705 0.782 1,004,761
15th Apr 2026 (Wed) 0.7282 0.768 0.7184 0.7511 827,508
14th Apr 2026 (Tue) 0.6696 0.77 0.6559 0.7198 1,801,568
13th Apr 2026 (Mon) 0.5972 0.677 0.589 0.66 1,466,007
10th Apr 2026 (Fri) 0.6026 0.614 0.5854 0.5966 444,338
9th Apr 2026 (Thu) 0.5907 0.6088 0.5846 0.60 720,672
8th Apr 2026 (Wed) 0.6089 0.62 0.593 0.6022 539,617
7th Apr 2026 (Tue) 0.5946 0.598 0.5727 0.58 206,011
6th Apr 2026 (Mon) 0.5987 0.6395 0.592 0.59 516,401
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
FTSE 100 Latest
Value10,466.26
Change22.79