BMV:BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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