Price alert —
Loading…
Sign in to get a one-time email the moment BYND crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $0.60 | $0.61 | $0.59 | $0.59 | 21.9M |
| 2026-07-16 | $0.63 | $0.63 | $0.60 | $0.60 | 29.2M |
| 2026-07-15 | $0.63 | $0.65 | $0.62 | $0.63 | 22.9M |
| 2026-07-14 | $0.62 | $0.64 | $0.62 | $0.62 | 25.9M |
| 2026-07-13 | $0.66 | $0.68 | $0.62 | $0.62 | 44.0M |
| 2026-07-10 | $0.68 | $0.68 | $0.65 | $0.66 | 36.4M |
| 2026-07-09 | $0.69 | $0.69 | $0.66 | $0.68 | 31.5M |
| 2026-07-08 | $0.70 | $0.70 | $0.67 | $0.68 | 36.3M |
| 2026-07-07 | $0.73 | $0.75 | $0.71 | $0.71 | 23.4M |
| 2026-07-06 | $0.71 | $0.75 | $0.70 | $0.73 | 29.6M |
| 2026-07-02 | $0.76 | $0.78 | $0.71 | $0.71 | 20.3M |
| 2026-07-01 | $0.74 | $0.79 | $0.74 | $0.75 | 29.7M |
| 2026-06-30 | $0.71 | $0.81 | $0.70 | $0.75 | 58.5M |
| 2026-06-29 | $0.67 | $0.72 | $0.67 | $0.71 | 33.1M |
| 2026-06-26 | $0.68 | $0.70 | $0.65 | $0.66 | 77.5M |
| 2026-06-25 | $0.70 | $0.73 | $0.68 | $0.68 | 22.3M |
| 2026-06-24 | $0.68 | $0.71 | $0.68 | $0.68 | 32.5M |
| 2026-06-23 | $0.69 | $0.71 | $0.68 | $0.68 | 21.7M |
| 2026-06-22 | $0.70 | $0.72 | $0.69 | $0.70 | 22.0M |
| 2026-06-18 | $0.72 | $0.73 | $0.70 | $0.71 | 20.2M |
| 2026-06-17 | $0.69 | $0.73 | $0.68 | $0.70 | 25.6M |
| 2026-06-16 | $0.71 | $0.73 | $0.68 | $0.68 | 24.2M |
| 2026-06-15 | $0.70 | $0.75 | $0.70 | $0.70 | 29.5M |
| 2026-06-12 | $0.70 | $0.71 | $0.68 | $0.68 | 26.9M |
| 2026-06-11 | $0.69 | $0.71 | $0.67 | $0.70 | 25.7M |
| 2026-06-10 | $0.69 | $0.70 | $0.66 | $0.68 | 42.0M |
| 2026-06-09 | $0.75 | $0.75 | $0.68 | $0.69 | 55.5M |
| 2026-06-08 | $0.72 | $0.78 | $0.71 | $0.75 | 62.1M |
| 2026-06-05 | $0.78 | $0.78 | $0.70 | $0.71 | 47.3M |
| 2026-06-04 | $0.73 | $0.80 | $0.73 | $0.79 | 34.2M |
| 2026-06-03 | $0.76 | $0.76 | $0.71 | $0.74 | 34.4M |
| 2026-06-02 | $0.78 | $0.78 | $0.75 | $0.76 | 29.8M |
| 2026-06-01 | $0.79 | $0.79 | $0.76 | $0.78 | 29.0M |
| 2026-05-29 | $0.82 | $0.83 | $0.79 | $0.79 | 34.7M |
| 2026-05-28 | $0.78 | $0.84 | $0.76 | $0.82 | 46.7M |
| 2026-05-27 | $0.76 | $0.79 | $0.75 | $0.79 | 28.9M |
| 2026-05-26 | $0.78 | $0.79 | $0.75 | $0.77 | 37.0M |
| 2026-05-22 | $0.78 | $0.81 | $0.76 | $0.77 | 30.0M |
| 2026-05-21 | $0.77 | $0.79 | $0.75 | $0.79 | 26.0M |
| 2026-05-20 | $0.75 | $0.79 | $0.73 | $0.79 | 23.0M |
| 2026-05-19 | $0.75 | $0.76 | $0.72 | $0.76 | 25.7M |
| 2026-05-18 | $0.80 | $0.80 | $0.74 | $0.76 | 30.9M |
| 2026-05-15 | $0.78 | $0.83 | $0.78 | $0.80 | 38.8M |
| 2026-05-14 | $0.78 | $0.81 | $0.76 | $0.80 | 36.6M |
| 2026-05-13 | $0.79 | $0.79 | $0.76 | $0.78 | 34.0M |
| 2026-05-12 | $0.80 | $0.81 | $0.77 | $0.80 | 43.6M |
| 2026-05-11 | $0.82 | $0.85 | $0.78 | $0.81 | 51.8M |
| 2026-05-08 | $0.89 | $0.90 | $0.82 | $0.83 | 77.8M |
| 2026-05-07 | $0.93 | $0.93 | $0.88 | $0.89 | 89.5M |
| 2026-05-06 | $0.93 | $1.05 | $0.92 | $1.04 | 106.8M |
| 2026-05-05 | $0.95 | $0.96 | $0.91 | $0.92 | 41.1M |
| 2026-05-04 | $0.94 | $1.02 | $0.93 | $0.94 | 59.1M |
| 2026-05-01 | $1.09 | $1.10 | $0.93 | $0.95 | 113.7M |
| 2026-04-30 | $0.82 | $1.05 | $0.82 | $0.98 | 169.0M |
| 2026-04-29 | $0.86 | $0.89 | $0.81 | $0.81 | 36.9M |
| 2026-04-28 | $0.90 | $0.94 | $0.86 | $0.86 | 46.5M |
| 2026-04-27 | $0.87 | $0.96 | $0.85 | $0.91 | 78.2M |
| 2026-04-24 | $0.95 | $1.03 | $0.86 | $0.87 | 118.0M |
| 2026-04-23 | $1.10 | $1.10 | $0.95 | $0.95 | 99.8M |
| 2026-04-22 | $1.04 | $1.26 | $1.04 | $1.10 | 134.3M |
| 2026-04-21 | $1.38 | $1.40 | $1.01 | $1.04 | 397.4M |
| 2026-04-20 | $0.83 | $1.17 | $0.78 | $1.16 | 220.2M |
| 2026-04-17 | $0.91 | $0.97 | $0.82 | $0.82 | 197.9M |
| 2026-04-16 | $0.78 | $0.82 | $0.77 | $0.78 | 48.5M |
| 2026-04-15 | $0.72 | $0.77 | $0.71 | $0.75 | 37.8M |
| 2026-04-14 | $0.66 | $0.77 | $0.66 | $0.72 | 55.2M |
| 2026-04-13 | $0.60 | $0.68 | $0.59 | $0.66 | 56.7M |
| 2026-04-10 | $0.60 | $0.62 | $0.58 | $0.60 | 15.6M |
| 2026-04-09 | $0.59 | $0.61 | $0.58 | $0.60 | 17.9M |
| 2026-04-08 | $0.61 | $0.62 | $0.59 | $0.60 | 21.9M |
| 2026-04-07 | $0.60 | $0.60 | $0.57 | $0.58 | 18.9M |
| 2026-04-06 | $0.60 | $0.64 | $0.59 | $0.59 | 30.8M |
| 2026-04-02 | $0.60 | $0.61 | $0.58 | $0.59 | 47.5M |
| 2026-04-01 | $0.63 | $0.67 | $0.60 | $0.62 | 58.6M |
| 2026-03-31 | $0.62 | $0.73 | $0.62 | $0.70 | 62.1M |
| 2026-03-30 | $0.64 | $0.65 | $0.60 | $0.61 | 26.1M |
| 2026-03-27 | $0.65 | $0.66 | $0.63 | $0.64 | 18.9M |
| 2026-03-26 | $0.68 | $0.69 | $0.65 | $0.65 | 15.3M |
| 2026-03-25 | $0.70 | $0.71 | $0.67 | $0.70 | 26.6M |
| 2026-03-24 | $0.71 | $0.73 | $0.68 | $0.69 | 17.3M |
| 2026-03-23 | $0.71 | $0.74 | $0.69 | $0.72 | 35.9M |
| 2026-03-20 | $0.71 | $0.71 | $0.69 | $0.70 | 18.7M |
| 2026-03-19 | $0.70 | $0.72 | $0.69 | $0.71 | 18.3M |
| 2026-03-18 | $0.75 | $0.75 | $0.70 | $0.70 | 32.3M |
| 2026-03-17 | $0.76 | $0.78 | $0.74 | $0.75 | 27.7M |
| 2026-03-16 | $0.76 | $0.81 | $0.75 | $0.81 | 26.5M |
| 2026-03-13 | $0.74 | $0.79 | $0.74 | $0.76 | 27.1M |
| 2026-03-12 | $0.78 | $0.79 | $0.73 | $0.73 | 25.9M |
| 2026-03-11 | $0.75 | $0.80 | $0.75 | $0.79 | 25.7M |
| 2026-03-10 | $0.76 | $0.79 | $0.74 | $0.76 | 19.8M |
| 2026-03-09 | $0.77 | $0.82 | $0.74 | $0.76 | 28.9M |
| 2026-03-06 | $0.76 | $0.79 | $0.75 | $0.79 | 19.0M |
| 2026-03-05 | $0.79 | $0.82 | $0.77 | $0.78 | 32.0M |
| 2026-03-04 | $0.81 | $0.83 | $0.79 | $0.79 | 23.0M |
| 2026-03-03 | $0.82 | $0.85 | $0.77 | $0.79 | 31.5M |
| 2026-03-02 | $0.84 | $0.89 | $0.78 | $0.82 | 45.1M |
| 2026-02-27 | $0.79 | $1.05 | $0.79 | $0.95 | 148.1M |
| 2026-02-26 | $0.79 | $0.82 | $0.75 | $0.82 | 35.3M |
| 2026-02-25 | $0.74 | $0.80 | $0.73 | $0.80 | 39.7M |
| 2026-02-24 | $0.70 | $0.75 | $0.70 | $0.72 | 22.0M |
| 2026-02-23 | $0.72 | $0.72 | $0.69 | $0.69 | 19.6M |
| 2026-02-20 | $0.75 | $0.77 | $0.73 | $0.73 | 23.6M |
| 2026-02-19 | $0.70 | $0.82 | $0.70 | $0.79 | 49.9M |
| 2026-02-18 | $0.74 | $0.74 | $0.69 | $0.71 | 21.3M |
| 2026-02-17 | $0.72 | $0.74 | $0.68 | $0.70 | 15.8M |
| 2026-02-13 | $0.70 | $0.74 | $0.70 | $0.71 | 14.4M |
| 2026-02-12 | $0.71 | $0.72 | $0.69 | $0.69 | 20.0M |
| 2026-02-11 | $0.76 | $0.76 | $0.70 | $0.71 | 28.1M |
| 2026-02-10 | $0.77 | $0.82 | $0.75 | $0.75 | 37.7M |
| 2026-02-09 | $0.75 | $0.77 | $0.71 | $0.77 | 24.1M |
| 2026-02-06 | $0.69 | $0.74 | $0.68 | $0.73 | 31.0M |
| 2026-02-05 | $0.70 | $0.72 | $0.66 | $0.67 | 26.6M |
| 2026-02-04 | $0.75 | $0.77 | $0.71 | $0.71 | 31.1M |
| 2026-02-03 | $0.76 | $0.78 | $0.72 | $0.75 | 23.3M |
| 2026-02-02 | $0.76 | $0.76 | $0.73 | $0.73 | 25.5M |
| 2026-01-30 | $0.78 | $0.80 | $0.75 | $0.76 | 44.9M |
| 2026-01-29 | $0.83 | $0.84 | $0.77 | $0.78 | 39.5M |
| 2026-01-28 | $0.87 | $0.91 | $0.83 | $0.83 | 51.6M |
| 2026-01-27 | $0.89 | $0.89 | $0.85 | $0.85 | 31.8M |
| 2026-01-26 | $0.92 | $0.92 | $0.88 | $0.88 | 36.1M |
| 2026-01-23 | $0.94 | $0.95 | $0.91 | $0.92 | 35.5M |
| 2026-01-22 | $0.94 | $1.02 | $0.93 | $0.93 | 48.3M |
| 2026-01-21 | $0.94 | $0.98 | $0.90 | $0.94 | 31.6M |
| 2026-01-20 | $0.94 | $0.97 | $0.92 | $0.93 | 38.3M |