Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BYND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.275 | 0.09 | 1.18% | 7.22 | 7.4184 | 7.0991 | 2,292,822 |
| May 17 2024 | 7.19 | -0.01 | -0.14% | 7.13 | 7.65 | 7.07 | 2,446,712 |
| May 16 2024 | 7.20 | -0.48 | -6.25% | 7.75 | 7.82 | 7.18 | 3,100,891 |
| May 15 2024 | 7.68 | -0.33 | -4.12% | 7.94 | 8.19 | 7.40 | 4,250,616 |
| May 14 2024 | 8.01 | 0.05 | 0.63% | 9.47 | 10.31 | 7.87 | 21,685,982 |
| May 13 2024 | 7.96 | 0.81 | 11.25% | 7.25 | 8.19 | 7.2016 | 5,363,749 |
| May 10 2024 | 7.155 | 0.13 | 1.78% | 7.14 | 7.64 | 7.045 | 2,089,907 |
| May 09 2024 | 7.03 | -1.18 | -14.37% | 7.03 | 7.59 | 6.92 | 4,055,043 |
| May 08 2024 | 8.21 | -0.07 | -0.85% | 8.10 | 8.40 | 7.76 | 4,388,365 |
| May 07 2024 | 8.28 | 0.03 | 0.36% | 8.19 | 8.311 | 7.875 | 2,017,994 |
| May 06 2024 | 8.25 | 0.02 | 0.24% | 8.20 | 8.48 | 7.84 | 4,038,968 |
| May 03 2024 | 8.23 | 0.98 | 13.52% | 7.45 | 8.29 | 7.28 | 3,556,691 |
| May 02 2024 | 7.25 | 0.46 | 6.77% | 7.12 | 7.29 | 6.865 | 2,247,299 |
| May 01 2024 | 6.79 | 0.01 | 0.15% | 6.78 | 7.13 | 6.62 | 1,877,478 |
| Apr 30 2024 | 6.78 | 0.06 | 0.89% | 6.67 | 6.93 | 6.53 | 1,644,173 |
| Apr 29 2024 | 6.72 | 0.32 | 5.00% | 6.54 | 6.905 | 6.4999 | 2,763,684 |
| Apr 26 2024 | 6.40 | 0.06 | 0.95% | 6.31 | 6.555 | 6.20 | 2,213,800 |
| Apr 25 2024 | 6.34 | 0.28 | 4.62% | 6.00 | 6.41 | 5.92 | 2,251,932 |
| Apr 24 2024 | 6.06 | -0.01 | -0.16% | 6.30 | 6.30 | 5.94 | 1,821,980 |
| Apr 23 2024 | 6.07 | -0.09 | -1.46% | 6.20 | 6.31 | 6.06 | 2,143,155 |
| Apr 22 2024 | 6.16 | -0.25 | -3.90% | 6.43 | 6.43 | 6.05 | 1,795,793 |
| Apr 19 2024 | 6.41 | 0.01 | 0.16% | 6.35 | 6.4383 | 6.225 | 1,319,893 |
| Apr 18 2024 | 6.40 | -0.03 | -0.47% | 6.43 | 6.51 | 6.18 | 1,659,942 |
| Apr 17 2024 | 6.43 | -0.13 | -1.98% | 6.53 | 6.67 | 6.34 | 1,556,145 |
| Apr 16 2024 | 6.56 | 0.07 | 1.08% | 6.45 | 6.59 | 6.33 | 1,454,815 |
| Apr 15 2024 | 6.49 | -0.15 | -2.26% | 6.60 | 6.67 | 6.4022 | 1,343,981 |
| Apr 12 2024 | 6.64 | -0.27 | -3.91% | 6.80 | 6.86 | 6.555 | 1,435,152 |
| Apr 11 2024 | 6.91 | -0.14 | -1.99% | 7.25 | 7.25 | 6.88 | 1,297,432 |
| Apr 10 2024 | 7.05 | -0.42 | -5.62% | 7.25 | 7.25 | 6.96 | 1,940,670 |
| Apr 09 2024 | 7.47 | 0.09 | 1.22% | 7.42 | 7.60 | 7.3887 | 1,429,963 |
| Apr 08 2024 | 7.38 | -0.03 | -0.40% | 7.33 | 7.55 | 7.31 | 1,127,187 |
| Apr 05 2024 | 7.41 | -0.08 | -1.07% | 7.52 | 7.585 | 7.38 | 1,085,125 |
| Apr 04 2024 | 7.49 | -0.08 | -1.06% | 7.62 | 7.785 | 7.42 | 1,480,256 |
| Apr 03 2024 | 7.57 | -0.05 | -0.66% | 7.60 | 7.645 | 7.31 | 1,281,048 |
| Apr 02 2024 | 7.62 | -0.14 | -1.80% | 7.65 | 7.815 | 7.58 | 1,827,614 |
| Apr 01 2024 | 7.76 | -0.52 | -6.28% | 8.19 | 8.24 | 7.63 | 2,607,251 |
| Mar 28 2024 | 8.28 | -0.01 | -0.12% | 8.43 | 8.68 | 8.22 | 2,060,088 |
| Mar 27 2024 | 8.29 | 0.07 | 0.85% | 8.26 | 8.435 | 8.17 | 1,104,313 |
| Mar 26 2024 | 8.22 | 0.29 | 3.66% | 8.05 | 8.5456 | 7.93 | 2,855,030 |
| Mar 25 2024 | 7.93 | 0.03 | 0.38% | 7.82 | 8.145 | 7.8103 | 1,835,885 |
| Mar 22 2024 | 7.90 | -0.20 | -2.47% | 8.13 | 8.1501 | 7.86 | 1,077,673 |
| Mar 21 2024 | 8.10 | -0.09 | -1.10% | 8.27 | 8.415 | 8.08 | 1,384,414 |
| Mar 20 2024 | 8.19 | 0.23 | 2.89% | 7.905 | 8.25 | 7.8028 | 1,340,631 |
| Mar 19 2024 | 7.96 | -0.35 | -4.21% | 7.96 | 8.14 | 7.40 | 3,896,424 |
| Mar 18 2024 | 8.31 | -0.19 | -2.24% | 8.50 | 8.56 | 8.06 | 2,976,742 |
| Mar 15 2024 | 8.50 | 0.27 | 3.28% | 8.11 | 8.525 | 8.03 | 2,623,511 |
| Mar 14 2024 | 8.23 | -0.64 | -7.22% | 8.82 | 8.82 | 8.16 | 2,743,614 |
| Mar 13 2024 | 8.87 | 0.67 | 8.17% | 8.10 | 8.9299 | 8.00 | 3,514,619 |
| Mar 12 2024 | 8.20 | 0.30 | 3.80% | 7.90 | 8.24 | 7.6501 | 2,421,977 |
| Mar 11 2024 | 7.90 | -0.25 | -3.07% | 8.15 | 8.38 | 7.89 | 2,387,060 |
| Mar 08 2024 | 8.15 | 0.17 | 2.13% | 8.07 | 8.51 | 8.01 | 2,765,894 |
| Mar 07 2024 | 7.98 | -0.09 | -1.12% | 8.10 | 8.2199 | 7.83 | 2,307,501 |
| Mar 06 2024 | 8.07 | -0.32 | -3.76% | 8.45 | 8.59 | 8.01 | 2,920,569 |
| Mar 05 2024 | 8.385 | -0.13 | -1.47% | 8.42 | 9.09 | 8.24 | 5,204,941 |
| Mar 04 2024 | 8.51 | -1.26 | -12.90% | 9.72 | 9.78 | 8.42 | 7,586,387 |
| Mar 01 2024 | 9.77 | -0.92 | -8.61% | 10.82 | 11.19 | 9.75 | 9,553,535 |
| Feb 29 2024 | 10.69 | 0.86 | 8.75% | 9.48 | 11.70 | 9.31 | 15,766,789 |
| Feb 28 2024 | 9.83 | 2.31 | 30.72% | 11.30 | 12.09 | 9.645 | 44,698,429 |
| Feb 27 2024 | 7.52 | 0.07 | 0.94% | 7.385 | 7.835 | 7.22 | 14,606,119 |
| Feb 26 2024 | 7.45 | -0.36 | -4.61% | 7.77 | 8.1388 | 7.22 | 3,575,527 |
| Feb 23 2024 | 7.81 | 0.23 | 3.03% | 7.70 | 7.81 | 7.375 | 2,184,636 |
| Feb 22 2024 | 7.58 | 0.25 | 3.41% | 7.44 | 7.77 | 7.07 | 3,360,099 |
| Feb 21 2024 | 7.33 | 0.15 | 2.09% | 7.30 | 7.57 | 6.99 | 3,502,122 |
