BMV:BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.00	14.49	13.41	13.41	13.41	-1.03%	66,462
May 21, 2026	13.25	13.66	13.00	13.55	13.55	1.57%	31,773
May 20, 2026	13.28	13.65	13.20	13.34	13.34	0.45%	3,763
May 19, 2026	13.29	13.29	12.75	13.28	13.28	1.76%	2,219
May 18, 2026	13.70	13.70	13.00	13.05	13.05	-4.81%	6,701
May 15, 2026	13.55	14.50	13.55	13.71	13.71	1.11%	1,719
May 14, 2026	13.15	13.56	13.15	13.56	13.56	-0.29%	11,425
May 13, 2026	13.99	13.99	13.34	13.60	13.60	-0.44%	2,898
May 12, 2026	13.51	13.99	13.45	13.66	13.66	-5.73%	7,186
May 11, 2026	14.20	14.55	13.55	14.49	14.49	0.62%	39,967
May 8, 2026	15.79	15.79	14.25	14.40	14.40	-8.28%	36,167
May 7, 2026	16.59	16.59	15.34	15.70	15.70	-12.04%	220,753
May 6, 2026	15.82	17.97	15.82	17.85	17.85	9.51%	1,286,685
May 5, 2026	16.50	16.89	16.24	16.30	16.30	-1.63%	236,778
May 4, 2026	17.51	17.80	16.50	16.57	16.57	-5.26%	144,790
Apr 30, 2026	14.50	18.00	14.50	17.49	17.49	20.70%	348,066
Apr 29, 2026	15.49	15.49	14.36	14.49	14.49	-3.08%	194,352
Apr 28, 2026	16.00	16.19	14.83	14.95	14.95	-6.15%	13,250
Apr 27, 2026	15.40	16.30	14.87	15.93	15.93	3.04%	21,373
Apr 24, 2026	17.00	17.98	15.15	15.46	15.46	-6.02%	65,996
Apr 23, 2026	19.00	19.00	16.37	16.45	16.45	-13.83%	109,530
Apr 22, 2026	18.67	21.53	18.52	19.09	19.09	0.74%	133,283
Apr 21, 2026	23.10	23.59	18.20	18.95	18.95	-3.17%	281,976
Apr 20, 2026	14.51	20.20	14.00	19.57	19.57	35.53%	210,966
Apr 17, 2026	14.76	16.98	14.44	14.44	14.44	5.02%	84,840
Apr 16, 2026	13.07	13.99	13.07	13.75	13.75	6.59%	28,459
Apr 15, 2026	12.61	13.28	12.61	12.90	12.90	7.05%	4,753
Apr 14, 2026	11.32	13.30	11.32	12.05	12.05	6.45%	176,438
Apr 13, 2026	10.25	11.59	10.25	11.32	11.32	11.64%	54,983
Apr 10, 2026	10.34	10.40	10.09	10.14	10.14	-1.93%	14,225
Apr 9, 2026	10.70	10.70	10.34	10.34	10.34	-3.36%	5,269
Apr 8, 2026	10.65	10.89	10.48	10.70	10.70	1.90%	3,915
Apr 7, 2026	10.58	10.69	10.32	10.50	10.50	-2.78%	7,892
Apr 6, 2026	10.90	11.30	10.70	10.80	10.80	-3.23%	62,344
Apr 1, 2026	12.67	12.67	10.90	11.16	11.16	-13.29%	108,223
Mar 31, 2026	11.10	12.87	11.10	12.87	12.87	16.68%	115,530
Mar 30, 2026	11.62	11.62	11.00	11.03	11.03	-5.08%	14,818
Mar 27, 2026	12.39	12.39	11.42	11.62	11.62	-3.17%	2,670
Mar 26, 2026	12.20	12.20	11.90	12.00	12.00	-3.15%	7,073
Mar 25, 2026	12.35	12.45	12.00	12.39	12.39	-0.40%	4,046
Mar 24, 2026	12.80	12.80	12.35	12.44	12.44	-2.05%	7,982
Mar 23, 2026	12.50	12.79	12.20	12.70	12.70	3.34%	11,144
Mar 20, 2026	12.60	12.60	12.21	12.29	12.29	-1.84%	20,681
Mar 19, 2026	12.60	12.80	12.52	12.52	12.52	-2.87%	5,855
Mar 18, 2026	13.35	13.35	12.55	12.89	12.89	-3.08%	17,209
Mar 17, 2026	13.20	13.79	13.20	13.30	13.30	-3.55%	10,232
Mar 13, 2026	13.88	13.88	13.58	13.79	13.79	4.95%	7,081
Mar 12, 2026	14.00	14.29	13.05	13.14	13.14	-6.14%	15,628
Mar 11, 2026	13.78	14.00	13.51	14.00	14.00	3.70%	2,739
Mar 10, 2026	13.79	13.79	13.30	13.50	13.50	-6.18%	40,522