ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Beyond Meat, Inc. - Common stock (NQ:BYND)

0.8250 -0.1206 (-12.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2026 0.8400 0.8921 0.7800 0.8250 44,968,868 -0.12(-12.75%)
Feb 27, 2026 0.7905 1.050 0.7900 0.9456 148,107,264 +0.13(+15.32%)
Feb 26, 2026 0.7852 0.8200 0.7500 0.8200 35,222,000 +0.02(+2.92%)
Feb 25, 2026 0.7444 0.8000 0.7332 0.7967 39,533,924 +0.07(+10.09%)
Feb 24, 2026 0.7011 0.7500 0.7000 0.7237 21,840,608 +0.03(+4.73%)
Feb 23, 2026 0.7200 0.7201 0.6910 0.6910 19,492,932 -0.03(-4.69%)
Feb 20, 2026 0.7500 0.7699 0.7250 0.7250 23,569,560 -0.07(-8.23%)
Feb 19, 2026 0.7050 0.8180 0.6975 0.7900 49,509,848 +0.08(+10.81%)
Feb 18, 2026 0.7400 0.7426 0.6920 0.7129 21,317,056 +0.01(+1.93%)
Feb 17, 2026 0.7210 0.7345 0.6815 0.6994 15,457,685 -0.01(-1.60%)
Feb 13, 2026 0.7038 0.7399 0.6979 0.7108 14,377,257 +0.02(+2.79%)
Feb 12, 2026 0.7100 0.7191 0.6900 0.6915 19,696,406 -0.02(-2.45%)
Feb 11, 2026 0.7586 0.7587 0.7000 0.7089 28,027,882 -0.04(-5.48%)
Feb 10, 2026 0.7672 0.8200 0.7500 0.7500 37,471,384 -0.02(-2.57%)
Feb 09, 2026 0.7500 0.7700 0.7112 0.7698 23,994,672 +0.04(+5.61%)
Feb 06, 2026 0.6890 0.7426 0.6835 0.7289 31,003,958 +0.06(+9.43%)
Feb 05, 2026 0.6956 0.7185 0.6633 0.6661 26,352,756 -0.05(-6.49%)
Feb 04, 2026 0.7466 0.7669 0.7111 0.7123 30,998,296 -0.04(-5.71%)
Feb 03, 2026 0.7574 0.7788 0.7220 0.7554 23,126,226 +0.02(+3.03%)
Feb 02, 2026 0.7643 0.7643 0.7263 0.7332 25,332,160 -0.03(-3.93%)
Jan 30, 2026 0.7793 0.8023 0.7510 0.7632 44,856,980 -0.01(-1.66%)
Jan 29, 2026 0.8350 0.8370 0.7704 0.7761 39,135,200 -0.05(-6.49%)
Jan 28, 2026 0.8645 0.9100 0.8300 0.8300 51,055,496 -0.02(-2.36%)
Jan 27, 2026 0.8910 0.8910 0.8501 0.8501 31,565,320 -0.03(-3.70%)
Jan 26, 2026 0.9200 0.9168 0.8800 0.8828 35,920,688 -0.03(-3.53%)
Jan 23, 2026 0.9400 0.9543 0.9100 0.9151 35,520,368 -0.02(-2.03%)
Jan 22, 2026 0.9378 1.020 0.9311 0.9341 47,779,204 -0.00(-0.19%)
Jan 21, 2026 0.9354 0.9753 0.9020 0.9359 31,507,108 +0.01(+1.07%)
Jan 20, 2026 0.9415 0.9700 0.9210 0.9260 38,120,920 -0.06(-6.03%)
Jan 16, 2026 1.035 1.040 0.9750 0.9854 50,788,036 -0.05(-5.25%)
Jan 15, 2026 0.9798 1.110 0.9796 1.040 85,967,480 +0.08(+8.12%)
Jan 14, 2026 0.9400 0.9874 0.9001 0.9619 45,794,628 +0.01(+1.57%)
Jan 13, 2026 0.9800 0.9800 0.9415 0.9470 35,187,408 -0.04(-3.62%)
Jan 12, 2026 0.9752 1.020 0.9500 0.9826 43,493,520 +0.01(+0.77%)
Jan 09, 2026 1.030 1.060 0.9647 0.9751 63,007,836 -0.05(-5.33%)
Jan 08, 2026 1.010 1.080 0.9666 1.030 63,304,456 -0.01(-0.96%)
Jan 07, 2026 0.9400 1.090 0.8979 1.040 108,714,496 +0.11(+11.35%)
Jan 06, 2026 0.8900 0.9575 0.8800 0.9340 54,791,620 +0.04(+4.90%)
Jan 05, 2026 0.8922 0.9580 0.8566 0.8904 71,709,520 +0.01(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.