Beyond Meat, Inc. (SWX:BYND)
Switzerland · Delayed Price · Currency is CHF 4.728
-0.021 (-0.43%)
At close: Nov 12, 2026
SWX:BYND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.43% | - |
| Nov 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Nov 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.89% | - |
| Nov 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.58% | - |
| Nov 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.46% | - |
| Nov 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -17.76% | - |
| Nov 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.04% | - |
| Nov 3, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.70% | - |
| Nov 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.41% | - |
| Oct 30, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -5.46% | - |
| Oct 29, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 8.90% | - |
| Oct 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.67% | - |
| Oct 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.88% | - |
| Oct 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.43% | - |
| Oct 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.67% | - |
| Oct 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.19% | - |
| Oct 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.36% | - |
| Oct 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.12% | - |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.29% | - |
| Oct 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.88% | - |
| Oct 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.54% | - |
| Oct 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.89% | - |
| Oct 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.38% | - |
| Oct 6, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.24% | - |
| Oct 5, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 2, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.60% | - |
| Oct 1, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -3.39% | - |
| Sep 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.73% | - |
| Sep 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -12.58% | - |
| Sep 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.70% | - |
| Sep 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -12.76% | - |
| Sep 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -5.21% | - |
| Sep 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.90% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 12.45% | - |
| Sep 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.34% | - |
| Sep 15, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.48% | - |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.69% | - |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.02% | - |
| Sep 10, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.61% | - |
| Sep 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.05% | - |
| Sep 8, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.70% | - |
| Sep 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Sep 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.39% | - |