BYND Stock Prices

Data as of Oct 28, 2026

Last

7.13

Change

+0.13

Open

6.95

Previous

7.00

High

7.16

Low

6.76

Bid

-

Ask

-

Volume

599,517

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.233

Hist Vol

3.694

Opt Volume

2,851

Open Int

53,675

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.95	7.16	6.76	7.13	+0.13	599,517	2,851	1.233	3.694
Oct 27, 2026	6.81	7.15	6.75	7.00	+0.14	749,749	2,267	1.209	3.695
Oct 26, 2026	7.13	7.13	6.57	6.86	-0.29	1,348,797	4,409	1.218	3.700
Oct 23, 2026	7.24	7.41	7.00	7.15	-0.12	861,031	11,186	0.951	3.710
Oct 22, 2026	6.70	7.29	6.59	7.27	+0.45	2,004,215	18,969	1.083	3.718
Oct 21, 2026	6.90	6.94	6.69	6.82	+0.01	657,057	3,575	1.018	3.717
Oct 20, 2026	6.54	6.96	6.49	6.81	+0.24	749,018	6,074	1.021	3.826
Oct 19, 2026	6.89	6.99	6.55	6.57	-0.28	659,927	4,668	0.994	3.914
Oct 16, 2026	7.17	7.19	6.71	6.85	-0.32	763,262	3,836	0.913	3.919
Oct 15, 2026	6.72	7.24	6.72	7.17	+0.39	947,733	5,386	0.837	3.928
Oct 14, 2026	7.10	7.19	6.67	6.78	-0.43	1,107,904	3,729	0.951	3.939
Oct 13, 2026	7.24	7.37	7.09	7.21	-0.10	780,157	2,542	0.963	3.950
Oct 12, 2026	7.67	7.67	7.22	7.31	-0.39	1,068,343	4,616	1.061	4.008
Oct 9, 2026	7.76	7.81	7.41	7.70	-0.03	783,881	4,725	0.930	4.008
Oct 8, 2026	7.63	7.79	7.50	7.73	+0.07	904,870	3,499	0.921	4.008
Oct 7, 2026	7.95	7.95	7.56	7.66	-0.33	1,028,957	2,514	0.987	4.009
Oct 6, 2026	8.12	8.20	7.94	7.99	-0.07	625,727	2,329	0.926	4.009
Oct 5, 2026	8.22	8.46	7.97	8.06	-0.19	825,884	3,749	0.998	4.010
Oct 2, 2026	8.26	8.45	8.11	8.25	+0.00	813,293	4,772	0.890	4.011
Oct 1, 2026	8.24	8.28	7.84	8.26	+0.00	1,064,956	3,237	0.872	4.003
Sep 30, 2026	8.25	8.37	8.07	8.26	+0.03	872,073	5,422	0.959	4.008
Sep 29, 2026	8.54	8.55	8.20	8.23	-0.29	809,118	3,460	1.019	4.008
Sep 28, 2026	8.36	8.65	8.07	8.52	+0.17	1,544,179	6,450	1.078	4.034
Sep 25, 2026	9.19	9.19	8.32	8.35	-0.84	2,732,121	16,337	0.953	4.034
Sep 24, 2026	10.07	10.07	9.06	9.19	-0.84	2,712,894	11,943	0.958	4.033
Sep 23, 2026	11.01	11.06	9.81	10.03	-1.48	3,116,590	9,783	0.923	4.032
Sep 22, 2026	12.00	12.14	11.38	11.51	-0.41	765,255	2,533	1.015	4.029
Sep 21, 2026	11.64	12.52	11.38	11.92	+0.41	1,297,756	5,223	1.167	4.029
Sep 18, 2026	11.71	12.26	11.47	11.51	-0.19	1,133,732	5,822	0.936	4.029
Sep 17, 2026	11.19	12.07	11.19	11.70	+0.75	1,441,764	8,433	1.006	4.029
Sep 16, 2026	9.99	11.33	9.98	10.95	+0.96	1,524,844	6,703	1.045	4.029
Sep 15, 2026	10.19	10.63	9.98	9.99	-0.32	888,519	5,302	0.973	4.028
Sep 14, 2026	9.88	10.37	9.81	10.31	+0.14	1,162,912	9,466	1.093	4.028
Sep 11, 2026	10.57	10.61	10.16	10.17	-0.28	772,729	5,025	0.970	4.028
Sep 10, 2026	10.77	10.87	10.40	10.45	-0.45	1,128,281	4,709	1.052	4.028
Sep 9, 2026	11.23	11.62	10.88	10.90	-0.31	965,406	5,736	1.059	4.028
Sep 8, 2026	11.79	11.84	11.19	11.21	+0.00	990,658	3,453	1.003	4.028
Sep 4, 2026	11.19	11.93	11.04	11.79	+0.52	1,135,972	3,769	0.952	4.020
Sep 3, 2026	11.60	11.76	11.25	11.27	-0.30	1,199,411	3,771	1.006	4.019
Sep 2, 2026	12.35	12.58	11.55	11.57	-0.88	1,757,496	9,188	0.993	4.019
Sep 1, 2026	13.04	13.13	12.41	12.45	-0.85	790,734	2,439	0.971	4.019
Aug 31, 2026	13.81	13.85	13.27	13.30	-0.56	490,494	3,002	1.056	4.026
Aug 28, 2026	14.00	14.52	13.80	13.86	-0.14	615,910	2,065	0.928	4.026
Aug 27, 2026	14.20	14.59	13.82	14.00	-0.25	646,083	4,558	0.967	4.026
Aug 26, 2026	14.11	14.46	13.86	14.25	+0.06	519,456	4,033	1.074	4.026
Aug 25, 2026	14.05	14.25	13.56	14.19	+0.04	761,130	4,131	1.071	4.026
Aug 24, 2026	14.73	15.02	14.05	14.15	-0.62	1,357,191	10,383	1.218	4.026
Aug 21, 2026	14.49	15.47	14.33	14.77	+0.29	1,610,950	9,253	1.161	4.026
Aug 20, 2026	13.60	15.20	13.60	14.48	+0.40	2,685,925	15,263	1.361	4.026
Aug 19, 2026	12.63	14.30	12.29	14.08	+1.34	2,183,914	11,626	1.216	4.026
Aug 18, 2026	11.12	12.74	10.71	12.74	+1.11	3,503,012	13,628	1.209	4.025
Aug 17, 2026	12.83	12.90	11.51	11.63	-1.84	2,854,759	8,391	1.391	4.025
Aug 14, 2026	12.21	14.34	12.21	13.47	+13.06	3,149,974	0	0.000	4.022
Aug 13, 2026	0.41	0.45	0.41	0.41	-0.01	77,223,075	139,087	0.000	1.897
Aug 12, 2026	0.42	0.44	0.40	0.41	+0.00	108,760,229	41,038	0.000	1.897
Aug 11, 2026	0.44	0.45	0.41	0.42	-0.10	142,051,096	147,278	0.000	1.897
Aug 10, 2026	0.54	0.57	0.52	0.52	-0.02	36,064,962	32,190	0.000	1.885
Aug 7, 2026	0.52	0.56	0.52	0.54	+0.01	60,900,626	34,315	0.000	1.885
Aug 6, 2026	0.60	0.60	0.51	0.53	-0.08	71,363,341	82,446	0.000	1.885
Aug 5, 2026	0.63	0.64	0.60	0.61	-0.02	24,401,542	80,564	0.000	1.881
Aug 4, 2026	0.63	0.64	0.62	0.63	+0.02	28,377,544	53,072	0.000	1.881
Aug 3, 2026	0.58	0.63	0.57	0.61	+0.05	29,726,217	65,253	0.000	1.881
Jul 31, 2026	0.57	0.61	0.56	0.57	+0.01	25,999,973	44,034	0.000	1.880
Jul 30, 2026	0.54	0.57	0.54	0.56	+0.02	12,049,552	35,413	0.000	1.881
Jul 29, 2026	0.55	0.56	0.53	0.53	-0.01	15,524,299	26,479	0.000	1.880
Jul 28, 2026	0.55	0.55	0.52	0.54	-0.01	23,144,585	32,770	0.000	1.880

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.