Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6017	0.6100	0.5809	0.5944	47,474,936	-0.03(-4.19%)
Apr 01, 2026	0.6315	0.6649	0.6010	0.6204	58,498,984	-0.08(-11.57%)
Mar 31, 2026	0.6203	0.7292	0.6168	0.7016	61,616,840	+0.09(+14.94%)
Mar 30, 2026	0.6371	0.6550	0.6000	0.6104	25,978,892	-0.03(-4.19%)
Mar 27, 2026	0.6500	0.6619	0.6350	0.6371	18,862,088	-0.01(-1.98%)
Mar 26, 2026	0.6800	0.6847	0.6500	0.6500	15,301,909	-0.05(-6.58%)
Mar 25, 2026	0.6994	0.7070	0.6694	0.6958	26,527,796	+0.01(+1.31%)
Mar 24, 2026	0.7112	0.7250	0.6830	0.6868	17,117,526	-0.03(-4.61%)
Mar 23, 2026	0.7061	0.7359	0.6887	0.7200	35,681,448	+0.02(+3.51%)
Mar 20, 2026	0.7100	0.7125	0.6908	0.6956	18,666,020	-0.02(-2.15%)
Mar 19, 2026	0.7000	0.7167	0.6900	0.7109	18,295,324	+0.01(+1.28%)
Mar 18, 2026	0.7500	0.7500	0.7000	0.7019	32,144,624	-0.05(-6.24%)
Mar 17, 2026	0.7650	0.7774	0.7400	0.7486	27,659,248	-0.06(-7.37%)
Mar 16, 2026	0.7600	0.8082	0.7521	0.8082	26,436,320	+0.05(+6.29%)
Mar 13, 2026	0.7432	0.7920	0.7400	0.7604	27,062,852	+0.03(+3.95%)
Mar 12, 2026	0.7787	0.7913	0.7315	0.7315	25,859,470	-0.06(-7.39%)
Mar 11, 2026	0.7500	0.7984	0.7500	0.7899	25,686,424	+0.03(+4.50%)
Mar 10, 2026	0.7613	0.7890	0.7408	0.7559	19,728,872	-0.01(-0.92%)
Mar 09, 2026	0.7729	0.8200	0.7379	0.7629	28,718,192	-0.03(-3.77%)
Mar 06, 2026	0.7620	0.7930	0.7500	0.7928	19,020,628	+0.02(+1.98%)
Mar 05, 2026	0.7901	0.8250	0.7700	0.7774	31,712,236	-0.01(-1.59%)
Mar 04, 2026	0.8085	0.8297	0.7900	0.7900	22,675,640	-0.00(-0.54%)
Mar 03, 2026	0.8222	0.8498	0.7660	0.7943	31,345,476	-0.03(-3.72%)
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	26,353,760	-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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices