VIE:BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.65	0.65	0.63	0.63	0.63	-3.60%	9,550
Jun 2, 2026	0.66	0.67	0.65	0.65	0.65	-2.39%	36,320
Jun 1, 2026	0.68	0.68	0.67	0.67	0.67	-2.12%	5,025
May 29, 2026	0.70	0.72	0.68	0.68	0.68	-	4,050
May 28, 2026	0.67	0.68	0.66	0.68	0.68	2.63%	101
May 27, 2026	0.66	0.67	0.65	0.67	0.67	0.60%	177
May 26, 2026	0.66	0.67	0.66	0.66	0.66	-1.12%	9,558
May 25, 2026	0.63	0.68	0.63	0.67	0.67	-0.96%	15,169
May 22, 2026	0.68	0.68	0.66	0.68	0.68	3.92%	37,023
May 21, 2026	0.67	0.67	0.65	0.65	0.65	-2.33%	314
May 20, 2026	0.65	0.67	0.65	0.67	0.67	5.71%	4,402
May 19, 2026	0.66	0.66	0.63	0.63	0.63	-1.64%	47,472
May 18, 2026	0.68	0.69	0.64	0.64	0.64	-6.08%	20,162
May 15, 2026	0.68	0.71	0.68	0.68	0.68	1.64%	409
May 14, 2026	0.67	0.68	0.65	0.67	0.67	0.60%	10,820
May 13, 2026	0.68	0.68	0.67	0.67	0.67	1.60%	164
May 12, 2026	0.68	0.69	0.66	0.66	0.66	-6.87%	94
May 11, 2026	0.71	0.71	0.69	0.71	0.71	-3.36%	12,000
May 8, 2026	0.76	0.77	0.73	0.73	0.73	-3.05%	20,817
May 7, 2026	0.79	0.80	0.75	0.75	0.75	-7.89%	50,357
May 6, 2026	0.78	0.82	0.78	0.82	0.82	0.86%	223
May 5, 2026	0.80	0.82	0.80	0.81	0.81	-0.25%	11,412
May 4, 2026	0.80	0.83	0.80	0.81	0.81	1.94%	23,774
Apr 30, 2026	0.69	0.80	0.69	0.80	0.80	10.62%	25,814
Apr 29, 2026	0.76	0.76	0.72	0.72	0.72	-6.12%	20,777
Apr 28, 2026	0.78	0.79	0.76	0.77	0.77	-2.79%	1,295
Apr 27, 2026	0.76	0.79	0.73	0.79	0.79	-3.66%	175
Apr 24, 2026	0.84	0.84	0.82	0.82	0.82	-5.33%	9,406
Apr 23, 2026	0.96	0.96	0.87	0.87	0.87	-8.25%	40,528
Apr 22, 2026	0.89	1.00	0.89	0.94	0.94	-3.19%	101,125
Apr 21, 2026	1.16	1.20	0.97	0.97	0.97	29.59%	157,840
Apr 20, 2026	0.70	0.75	0.70	0.75	0.75	-0.90%	18,812
Apr 17, 2026	0.68	0.77	0.68	0.76	0.76	12.50%	28,218
Apr 16, 2026	0.64	0.67	0.63	0.67	0.67	5.16%	28,275
Apr 15, 2026	0.61	0.64	0.61	0.64	0.64	5.58%	18,812
Apr 14, 2026	0.55	0.61	0.55	0.61	0.61	12.52%	28,218
Apr 13, 2026	0.50	0.54	0.50	0.54	0.54	7.02%	30,853
Apr 10, 2026	0.51	0.52	0.50	0.50	0.50	-	18,812
Apr 9, 2026	0.51	0.52	0.50	0.50	0.50	-1.73%	-
Apr 8, 2026	0.51	0.53	0.51	0.51	0.51	3.09%	18,812
Apr 7, 2026	0.52	0.52	0.50	0.50	0.50	-3.97%	9,406
Apr 2, 2026	0.54	0.54	0.52	0.52	0.52	-2.34%	28,218
Apr 1, 2026	0.55	0.56	0.53	0.53	0.53	-11.29%	22,873
Mar 31, 2026	0.55	0.60	0.54	0.60	0.60	12.60%	15,258
Mar 30, 2026	0.56	0.57	0.53	0.53	0.53	-6.51%	-
Mar 27, 2026	0.58	0.58	0.56	0.57	0.57	-2.90%	-
Mar 26, 2026	0.60	0.60	0.58	0.59	0.59	0.10%	13,507
Mar 25, 2026	0.61	0.63	0.58	0.59	0.59	-4.19%	63,910
Mar 24, 2026	0.62	0.62	0.61	0.61	0.61	0.43%	-
Mar 23, 2026	0.61	0.61	0.60	0.61	0.61	-0.91%	19,640