BMV:BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.50	10.87	10.32	10.42	10.42	-2.16%	18,753
Jul 16, 2026	11.05	11.11	10.50	10.65	10.65	-3.27%	74,577
Jul 15, 2026	10.95	11.10	10.95	11.01	11.01	1.29%	11,587
Jul 14, 2026	11.15	11.29	10.80	10.87	10.87	-1.98%	8,778
Jul 13, 2026	11.90	11.90	11.05	11.09	11.09	-6.26%	17,622
Jul 10, 2026	11.86	11.89	11.54	11.83	11.83	-1.00%	15,128
Jul 9, 2026	12.40	12.40	11.80	11.95	11.95	-1.24%	7,789
Jul 8, 2026	12.40	12.44	11.95	12.10	12.10	-4.95%	4,602
Jul 7, 2026	12.95	12.95	12.50	12.73	12.73	-2.08%	1,750
Jul 6, 2026	12.45	13.10	12.45	13.00	13.00	4.84%	103,655
Jul 3, 2026	12.63	12.63	12.40	12.40	12.40	-1.82%	640
Jul 2, 2026	13.68	13.68	12.31	12.63	12.63	-6.79%	107,176
Jul 1, 2026	13.50	13.70	13.45	13.55	13.55	0.82%	3,911
Jun 30, 2026	12.47	13.80	12.47	13.44	13.44	8.39%	39,930
Jun 29, 2026	12.00	12.49	12.00	12.40	12.40	5.98%	29,779
Jun 26, 2026	11.85	11.99	11.22	11.70	11.70	-0.93%	34,846
Jun 25, 2026	12.69	12.69	11.71	11.81	11.81	-3.43%	35,042
Jun 24, 2026	12.28	12.40	12.00	12.23	12.23	-0.41%	809
Jun 23, 2026	12.20	12.38	11.97	12.28	12.28	2.93%	1,763
Jun 22, 2026	12.00	12.20	11.89	11.93	11.93	-1.49%	173,318
Jun 19, 2026	12.50	12.50	12.11	12.11	12.11	-2.73%	85
Jun 18, 2026	12.27	12.49	12.10	12.45	12.45	4.80%	3,354
Jun 17, 2026	12.10	12.20	11.88	11.88	11.88	1.89%	2,519
Jun 16, 2026	12.00	12.38	11.65	11.66	11.66	-4.35%	206,379
Jun 15, 2026	12.05	12.70	12.00	12.19	12.19	4.55%	18,656
Jun 12, 2026	11.90	11.90	11.65	11.66	11.66	-2.83%	26,676
Jun 11, 2026	12.00	12.40	12.00	12.00	12.00	-1.56%	802
Jun 10, 2026	12.45	12.45	11.67	12.19	12.19	0.33%	7,386
Jun 9, 2026	12.85	12.85	12.11	12.15	12.15	-7.81%	69,955
Jun 8, 2026	13.00	13.48	12.89	13.18	13.18	3.45%	14,202
Jun 5, 2026	13.20	13.20	12.50	12.74	12.74	-3.48%	12,042
Jun 4, 2026	12.91	13.50	12.81	13.20	13.20	4.02%	21,506
Jun 3, 2026	13.00	13.13	12.57	12.69	12.69	-3.13%	50,455
Jun 2, 2026	13.22	13.68	13.09	13.10	13.10	-2.82%	66,764
Jun 1, 2026	13.60	13.70	13.41	13.48	13.48	-1.46%	96,920
May 29, 2026	14.14	14.31	13.60	13.68	13.68	-3.25%	25,382
May 28, 2026	13.50	14.50	13.50	14.14	14.14	6.32%	221,853
May 27, 2026	13.20	13.78	13.16	13.30	13.30	-0.82%	377
May 26, 2026	13.41	13.60	13.10	13.41	13.41	-	48,762
May 22, 2026	14.00	14.49	13.41	13.41	13.41	-1.03%	66,464
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