BYND - BEYOND MEAT, INC.
0.7928
0.015 1.942%
Share volume: 18,628,696
Last Updated: 03-06-2026
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.78
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.76 | $0.76 | $0.79 | $0.79 | $0.75 | $0.75 | $0.79 | $0.79 | 18,628,696 | $18,628,696.00 |
| 03-05-2026 | $0.79 | $0.79 | $0.83 | $0.83 | $0.77 | $0.77 | $0.78 | $0.78 | 31,980,636 | $31,980,636.00 |
| 03-04-2026 | $0.81 | $0.81 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | $0.79 | 22,968,396 | $22,968,396.00 |
| 03-03-2026 | $0.82 | $0.82 | $0.85 | $0.85 | $0.77 | $0.77 | $0.79 | $0.79 | 31,546,110 | $31,546,110.00 |
| 03-02-2026 | $0.84 | $0.84 | $0.89 | $0.89 | $0.78 | $0.78 | $0.83 | $0.83 | 45,098,917 | $45,098,917.00 |
| 02-27-2026 | $0.79 | $0.79 | $1.05 | $1.05 | $0.79 | $0.79 | $0.95 | $0.95 | 148,107,242 | $148,107,242.00 |
| 02-26-2026 | $0.79 | $0.79 | $0.82 | $0.82 | $0.75 | $0.75 | $0.82 | $0.82 | 35,309,617 | $35,309,617.00 |
| 02-25-2026 | $0.74 | $0.74 | $0.80 | $0.80 | $0.73 | $0.73 | $0.80 | $0.80 | 39,708,881 | $39,708,881.00 |
| 02-24-2026 | $0.70 | $0.70 | $0.75 | $0.75 | $0.70 | $0.70 | $0.72 | $0.72 | 22,043,447 | $22,043,447.00 |
| 02-23-2026 | $0.72 | $0.72 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | $0.69 | 19,645,506 | $19,645,506.00 |