Beyond Meat, Inc. (SWX:BYND)
Switzerland · Delayed Price · Currency is CHF 6.62
-0.23 (-3.39%)
At close: Oct 1, 2026
SWX:BYND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.34% | - |
| Sep 2, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.89% | - |
| Sep 1, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -6.26% | - |
| Aug 31, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.34% | - |
| Aug 28, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 27, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.79% | - |
| Aug 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 25, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -3.55% | - |
| Aug 24, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 3.65% | - |
| Aug 20, 2026 | 11.27 | 11.39 | 11.11 | 11.15 | 11.15 | 4.80% | 373 |
| Aug 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 12.05% | - |
| Aug 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -7.84% | - |
| Aug 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.00% | - |
| Aug 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -98.45% | - |