BYND(BYND)
BYND
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $7.76 | $7.81 | $7.41 | $7.70 | 786,617 |
| 10/8/2026 | $7.63 | $7.79 | $7.50 | $7.73 | 908,599 |
| 10/7/2026 | $7.95 | $7.95 | $7.56 | $7.66 | 1.04M |
| 10/6/2026 | $8.12 | $8.20 | $7.94 | $7.99 | 633,039 |
| 10/5/2026 | $8.22 | $8.46 | $7.97 | $8.06 | 836,213 |
| 10/2/2026 | $8.26 | $8.45 | $8.11 | $8.25 | 817,791 |
| 10/1/2026 | $8.24 | $8.28 | $7.84 | $8.26 | 1.08M |
| 9/30/2026 | $8.25 | $8.37 | $8.07 | $8.26 | 874,125 |
| 9/29/2026 | $8.54 | $8.55 | $8.20 | $8.23 | 819,248 |
| 9/28/2026 | $8.36 | $8.65 | $8.07 | $8.52 | 1.55M |
| 9/25/2026 | $9.19 | $9.19 | $8.32 | $8.35 | 2.76M |
| 9/24/2026 | $10.07 | $10.07 | $9.06 | $9.19 | 2.74M |
| 9/23/2026 | $11.01 | $11.06 | $9.81 | $10.03 | 3.14M |
| 9/22/2026 | $12.00 | $12.14 | $11.38 | $11.51 | 770,667 |
| 9/21/2026 | $11.64 | $12.52 | $11.38 | $11.92 | 1.30M |
| 9/18/2026 | $11.71 | $12.26 | $11.47 | $11.51 | 1.14M |
| 9/17/2026 | $11.19 | $12.07 | $11.19 | $11.70 | 1.46M |
| 9/16/2026 | $9.99 | $11.33 | $9.98 | $10.95 | 1.53M |
| 9/15/2026 | $10.19 | $10.63 | $9.98 | $9.99 | 891,452 |
| 9/14/2026 | $9.88 | $10.37 | $9.81 | $10.31 | 1.17M |
| 9/11/2026 | $10.57 | $10.61 | $10.16 | $10.21 | 795,396 |
| 9/10/2026 | $10.77 | $10.87 | $10.40 | $10.45 | 1.14M |
| 9/9/2026 | $11.23 | $11.62 | $10.88 | $10.90 | 995,449 |
| 9/8/2026 | $11.79 | $11.84 | $11.19 | $11.21 | 1.00M |
| 9/4/2026 | $11.19 | $11.93 | $11.04 | $11.79 | 1.16M |
| 9/3/2026 | $11.60 | $11.76 | $11.25 | $11.27 | 1.22M |
| 9/2/2026 | $12.35 | $12.58 | $11.55 | $11.57 | 1.80M |
| 9/1/2026 | $13.04 | $13.13 | $12.41 | $12.45 | 858,284 |
| 8/31/2026 | $13.81 | $13.85 | $13.27 | $13.30 | 494,284 |
| 8/28/2026 | $14.00 | $14.52 | $13.80 | $13.86 | 635,737 |
| 8/27/2026 | $14.20 | $14.59 | $13.82 | $14.00 | 655,729 |
| 8/26/2026 | $14.11 | $14.46 | $13.86 | $14.25 | 522,984 |
| 8/25/2026 | $14.05 | $14.25 | $13.56 | $14.19 | 763,978 |
| 8/24/2026 | $14.73 | $15.02 | $14.05 | $14.15 | 1.38M |
| 8/21/2026 | $14.49 | $15.47 | $14.33 | $14.77 | 1.63M |
| 8/20/2026 | $13.60 | $15.20 | $13.60 | $14.48 | 2.70M |
| 8/19/2026 | $12.63 | $14.30 | $12.29 | $14.08 | 2.20M |
| 8/18/2026 | $11.12 | $12.74 | $10.71 | $12.74 | 3.53M |
| 8/17/2026 | $12.83 | $12.90 | $11.51 | $11.63 | 2.88M |
| 8/14/2026 | $12.21 | $14.34 | $12.21 | $13.47 | 3.17M |
| 8/13/2026 | $12.44 | $13.46 | $12.21 | $12.21 | 2.62M |
| 8/12/2026 | $12.70 | $13.07 | $12.00 | $12.42 | 3.69M |
| 8/11/2026 | $13.16 | $13.57 | $12.30 | $12.53 | 4.80M |
| 8/10/2026 | $16.33 | $16.95 | $15.54 | $15.60 | 1.22M |
| 8/7/2026 | $15.69 | $16.78 | $15.66 | $16.13 | 2.05M |
| 8/6/2026 | $18.00 | $18.00 | $15.41 | $15.83 | 2.41M |
| 8/5/2026 | $18.97 | $19.32 | $18.03 | $18.30 | 960,023 |
| 8/4/2026 | $18.90 | $19.34 | $18.60 | $19.01 | 980,703 |
| 8/3/2026 | $17.28 | $18.81 | $17.15 | $18.37 | 1.02M |
| 7/31/2026 | $17.10 | $18.15 | $16.82 | $16.98 | 876,703 |
| 7/30/2026 | $16.14 | $17.03 | $16.08 | $16.67 | 430,178 |
| 7/29/2026 | $16.35 | $16.70 | $15.86 | $15.93 | 526,514 |
| 7/28/2026 | $16.58 | $16.62 | $15.67 | $16.24 | 779,463 |
| 7/27/2026 | $16.97 | $17.40 | $16.44 | $16.45 | 577,967 |
| 7/24/2026 | $17.10 | $17.33 | $16.37 | $16.77 | 552,028 |
| 7/23/2026 | $17.84 | $17.85 | $16.54 | $16.80 | 1.44M |
| 7/22/2026 | $18.21 | $18.40 | $17.76 | $17.90 | 736,881 |
| 7/21/2026 | $17.92 | $18.50 | $17.49 | $18.30 | 936,803 |
| 7/20/2026 | $17.88 | $18.09 | $17.19 | $17.84 | 889,895 |
| 7/17/2026 | $18.00 | $18.30 | $17.66 | $17.73 | 731,993 |
| 7/16/2026 | $19.04 | $19.06 | $17.94 | $18.01 | 973,213 |
| 7/15/2026 | $18.77 | $19.47 | $18.71 | $19.00 | 764,934 |
| 7/14/2026 | $18.75 | $19.27 | $18.44 | $18.64 | 862,290 |
| 7/13/2026 | $19.80 | $20.24 | $18.63 | $18.63 | 1.47M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
