BYND Quote, Trading Chart, Beyond Meat Inc.

home / stock / bynd / bynd quote

Stock Information
Company Name: Beyond Meat Inc.
Stock Symbol: BYND
Market: NASDAQ
Website: beyondmeat.com
Menu
BYND BYND Quote BYND Short BYND News BYND Articles BYND Message Board
Get BYND Alerts

News, Short Squeeze, Breakout and More Instantly...
BYND Quote
Last:$0.7749
Change Percent:2.92%
Open:$0.76125
Previous Close:$0.7529
High:$0.7769
Low:$0.7408
Volume:9,712,056
Last Trade Date Time:03/10/2026 12:46:03 pm
Quotes are delayed by 15 to 20 minutes.
BYND Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$0.76125
Close:$0.7529
High:$0.7769
Low:$0.7408
Volume:9,712,056
Date:2026-03-09
Open:$0.7729
Close:$0.7582
High:$0.7729
Low:$0.7379
Volume:13,063,006
Date:2026-03-06
Open:$0.762
Close:$0.7968
High:$0.77
Low:$0.75
Volume:10,657,634
Date:2026-03-05
Open:$0.7901
Close:$0.8147
High:$0.825
Low:$0.7826
Volume:17,546,972
Date:2026-03-04
Open:$0.8085
Close:$0.7828
High:$0.8297
Low:$0.7943
Volume:14,728,074
Date:2026-03-03
Open:$0.8101
Close:$0.8638
High:$0.8224
Low:$0.766
Volume:18,881,418
Date:2026-03-02
Open:$0.83725
Close:$1.005
High:$0.8921
Low:$0.78
Volume:30,347,038
Date:2026-02-27
Open:$0.7905
Close:$0.7566
High:$1.05
Low:$0.79
Volume:78,398,036
Date:2026-02-26
Open:$0.7852
Close:$0.7876
High:$0.804
Low:$0.75
Volume:19,248,426
Date:2026-02-25
Open:$0.7444
Close:$0.7487
High:$0.8
Low:$0.7332
Volume:23,170,070
Date:2026-02-24
Open:$0.70105
Close:$0.7001
High:$0.75
Low:$0.7
Volume:11,372,393
Date:2026-02-23
Open:$0.7177
Close:$0.7421
High:$0.7201
Low:$0.7
Volume:11,537,844
Date:2026-02-20
Open:$0.75
Close:$0.7125
High:$0.7699
Low:$0.737
Volume:11,583,972
Date:2026-02-19
Open:$0.705
Close:$0.7125
High:$0.7198
Low:$0.6975
Volume:7,825,868
Date:2026-02-18
Open:$0.74
Close:$0.7142
High:$0.7426
Low:$0.692
Volume:13,004,412
Date:2026-02-17
Open:$0.721
Close:$0.7108
High:$0.7345
Low:$0.7
Volume:8,906,278
Date:2026-02-16
Open:$0.70375
Close:$0.7214
High:$0.7399
Low:$0.6979
Volume:14,377,254
Date:2026-02-13
Open:$0.70375
Close:$0.698
High:$0.7399
Low:$0.6979
Volume:9,060,770
Date:2026-02-12
Open:$0.71
Close:$0.7064
High:$0.7191
Low:$0.69
Volume:11,907,570
Date:2026-02-11
Open:$0.7586
Close:$0.7814
High:$0.7587
Low:$0.705
Volume:16,201,629