BYND - BEYOND MEAT, INC.
0.9501
-0.150 -15.777%
Share volume: 97,755,678
Last Updated: 04-23-2026
Food Products/Food And Kindred Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.10
-0.15
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $1.10 | $1.10 | $1.10 | $1.10 | $0.95 | $0.95 | $0.95 | $0.95 | 97,755,678 | $97,755,678.00 |
| 04-22-2026 | $1.05 | $1.05 | $1.26 | $1.26 | $1.04 | $1.04 | $1.10 | $1.10 | 134,265,839 | $134,265,839.00 |
| 04-21-2026 | $1.38 | $1.38 | $1.40 | $1.40 | $1.01 | $1.01 | $1.05 | $1.05 | 397,441,110 | $397,441,110.00 |
| 04-20-2026 | $0.83 | $0.83 | $1.17 | $1.17 | $0.78 | $0.78 | $1.16 | $1.16 | 220,171,072 | $220,171,072.00 |
| 04-17-2026 | $0.91 | $0.91 | $0.97 | $0.97 | $0.82 | $0.82 | $0.82 | $0.82 | 197,859,139 | $197,859,139.00 |
| 04-16-2026 | $0.78 | $0.78 | $0.82 | $0.82 | $0.77 | $0.77 | $0.78 | $0.78 | 48,491,059 | $48,491,059.00 |
| 04-15-2026 | $0.72 | $0.72 | $0.77 | $0.77 | $0.71 | $0.71 | $0.75 | $0.75 | 37,798,086 | $37,798,086.00 |
| 04-14-2026 | $0.66 | $0.66 | $0.77 | $0.77 | $0.66 | $0.66 | $0.72 | $0.72 | 55,196,920 | $55,196,920.00 |
| 04-13-2026 | $0.60 | $0.60 | $0.68 | $0.68 | $0.59 | $0.59 | $0.66 | $0.66 | 56,660,432 | $56,660,432.00 |
| 04-10-2026 | $0.60 | $0.60 | $0.62 | $0.62 | $0.59 | $0.59 | $0.60 | $0.60 | 15,562,592 | $15,562,592.00 |