Beyond Meat, Inc.BYNDNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.76 | $0.78 | $0.72 | $0.76 | 22.64M |
| 2/2/2026 | $0.76 | $0.76 | $0.73 | $0.73 | 25.46M |
| 1/30/2026 | $0.78 | $0.80 | $0.75 | $0.76 | 44.86M |
| 1/29/2026 | $0.83 | $0.84 | $0.77 | $0.78 | 39.46M |
| 1/28/2026 | $0.86 | $0.91 | $0.83 | $0.83 | 51.55M |
| 1/27/2026 | $0.89 | $0.89 | $0.85 | $0.85 | 31.78M |
| 1/26/2026 | $0.92 | $0.92 | $0.88 | $0.88 | 36.06M |
| 1/23/2026 | $0.94 | $0.95 | $0.91 | $0.92 | 35.52M |
| 1/22/2026 | $0.94 | $1.02 | $0.93 | $0.93 | 48.25M |
| 1/21/2026 | $0.94 | $0.98 | $0.90 | $0.94 | 31.63M |
| 1/20/2026 | $0.94 | $0.97 | $0.92 | $0.93 | 38.32M |
| 1/16/2026 | $1.03 | $1.04 | $0.97 | $0.99 | 50.79M |
| 1/15/2026 | $0.98 | $1.11 | $0.98 | $1.04 | 86.19M |
| 1/14/2026 | $0.94 | $0.99 | $0.90 | $0.96 | 46.11M |
| 1/13/2026 | $0.98 | $0.98 | $0.94 | $0.95 | 35.36M |
| 1/12/2026 | $0.98 | $1.02 | $0.95 | $0.98 | 43.66M |
| 1/9/2026 | $1.03 | $1.06 | $0.96 | $0.98 | 63.01M |
| 1/8/2026 | $1.01 | $1.08 | $0.97 | $1.03 | 63.54M |
| 1/7/2026 | $0.94 | $1.09 | $0.90 | $1.04 | 109.32M |
| 1/6/2026 | $0.89 | $0.96 | $0.88 | $0.93 | 54.94M |
| 1/5/2026 | $0.89 | $0.96 | $0.86 | $0.89 | 72.14M |
| 1/2/2026 | $0.85 | $0.90 | $0.84 | $0.88 | 43.05M |
| 12/31/2025 | $0.85 | $0.86 | $0.81 | $0.82 | 50.58M |
| 12/30/2025 | $0.90 | $0.93 | $0.85 | $0.85 | 53.52M |
| 12/29/2025 | $0.89 | $0.97 | $0.86 | $0.86 | 64.90M |
| 12/26/2025 | $0.98 | $0.99 | $0.90 | $0.90 | 59.59M |
| 12/24/2025 | $1.00 | $1.00 | $0.98 | $0.99 | 30.99M |
| 12/23/2025 | $1.07 | $1.07 | $0.96 | $1.01 | 68.20M |
| 12/22/2025 | $1.12 | $1.14 | $1.06 | $1.07 | 43.61M |
| 12/19/2025 | $1.04 | $1.26 | $1.03 | $1.11 | 172.58M |
| 12/18/2025 | $1.05 | $1.14 | $1.03 | $1.04 | 43.52M |
| 12/17/2025 | $1.10 | $1.13 | $1.03 | $1.05 | 42.38M |
| 12/16/2025 | $1.02 | $1.12 | $1.02 | $1.10 | 46.35M |
| 12/15/2025 | $1.11 | $1.14 | $1.03 | $1.04 | 55.08M |
| 12/12/2025 | $1.17 | $1.21 | $1.09 | $1.09 | 41.28M |
| 12/11/2025 | $1.23 | $1.24 | $1.17 | $1.18 | 38.20M |
| 12/10/2025 | $1.25 | $1.32 | $1.20 | $1.23 | 54.10M |
| 12/9/2025 | $1.10 | $1.30 | $1.10 | $1.26 | 70.05M |
| 12/8/2025 | $1.23 | $1.23 | $1.13 | $1.14 | 63.59M |
| 12/5/2025 | $1.25 | $1.42 | $1.21 | $1.22 | 101.32M |
| 12/4/2025 | $1.25 | $1.37 | $1.24 | $1.24 | 59.99M |
| 12/3/2025 | $1.23 | $1.27 | $1.15 | $1.25 | 77.68M |
| 12/2/2025 | $1.40 | $1.42 | $1.23 | $1.29 | 233.17M |
| 12/1/2025 | $0.95 | $1.48 | $0.93 | $1.34 | 270.28M |
| 11/28/2025 | $1.02 | $1.07 | $0.96 | $0.98 | 68.57M |
| 11/26/2025 | $0.87 | $1.05 | $0.86 | $1.02 | 172.66M |
| 11/25/2025 | $0.87 | $0.88 | $0.82 | $0.86 | 53.10M |
| 11/24/2025 | $0.88 | $0.94 | $0.82 | $0.86 | 89.06M |
| 11/21/2025 | $0.88 | $0.91 | $0.81 | $0.86 | 74.41M |
| 11/20/2025 | $1.01 | $1.02 | $0.88 | $0.88 | 102.90M |
| 11/19/2025 | $1.00 | $1.03 | $0.95 | $0.98 | 56.58M |
| 11/18/2025 | $1.03 | $1.07 | $1.00 | $1.00 | 42.67M |
| 11/17/2025 | $1.12 | $1.13 | $1.00 | $1.04 | 61.65M |
| 11/14/2025 | $0.94 | $1.23 | $0.94 | $1.08 | 129.60M |
| 11/13/2025 | $1.11 | $1.11 | $1.00 | $1.01 | 85.51M |
| 11/12/2025 | $1.21 | $1.29 | $1.11 | $1.12 | 84.41M |
| 11/11/2025 | $1.25 | $1.34 | $1.18 | $1.22 | 82.89M |
| 11/10/2025 | $1.41 | $1.46 | $1.29 | $1.34 | 125.43M |
| 11/7/2025 | $1.18 | $1.42 | $1.13 | $1.39 | 143.99M |
| 11/6/2025 | $1.29 | $1.56 | $1.19 | $1.19 | 190.99M |