Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Q	BYND	6.20	6.31	6.06	6.07	-0.09	2,143,860	8,697	6.06	6.22
2024-04-22	Q	BYND	6.43	6.43	6.05	6.16	-0.25	1,796,026	9,272	6.20	6.34
2024-04-19	Q	BYND	6.35	6.4383	6.225	6.41	0.01	1,320,162	5,492	5.81	6.45
2024-04-18	Q	BYND	6.43	6.51	6.18	6.40	-0.03	1,660,007	6,493	6.28	6.46
2024-04-17	Q	BYND	6.53	6.67	6.34	6.43	-0.13	1,518,594	6,389	6.38	6.45
2024-04-16	Q	BYND	6.45	6.59	6.33	6.56	0.07	1,455,315	5,939	6.50	6.60
2024-04-15	Q	BYND	6.58	6.67	6.405	6.495	-0.145	1,344,722	6,737	6.45	6.55
2024-04-12	Q	BYND	6.80	6.86	6.555	6.64	-0.27	1,436,030	8,348	6.59	6.73
2024-04-11	Q	BYND	7.25	7.25	6.88	6.91	-0.14	1,298,498	7,698	6.88	7.96
2024-04-10	Q	BYND	7.25	7.25	6.96	7.05	-0.42	1,940,886	7,762	7.03	7.08
2024-04-09	Q	BYND	7.42	7.60	7.3887	7.47	0.09	1,429,984	4,897	7.41	8.14
2024-04-08	Q	BYND	7.33	7.55	7.31	7.38	-0.03	1,133,844	6,079	7.35	7.49
2024-04-05	Q	BYND	7.52	7.585	7.38	7.41	-0.08	1,087,381	5,244	7.00	7.49
2024-04-04	Q	BYND	7.62	7.785	7.42	7.49	-0.08	1,507,061	6,547	7.47	8.38
2024-04-03	Q	BYND	7.60	7.645	7.31	7.57	-0.05	1,281,239	6,439	7.47	8.23
2024-04-02	Q	BYND	7.65	7.815	7.58	7.62	-0.14	1,828,053	7,425	7.62	7.70
2024-04-01	Q	BYND	8.19	8.24	7.63	7.76	-0.52	2,630,965	11,120	7.74	7.82
2024-03-29	Q	BYND	8.43	8.68	8.22	8.28	-0.01	0	0	8.25	8.32
2024-03-28	Q	BYND	8.43	8.68	8.22	8.28	-0.01	2,060,731	7,952	8.25	8.32
2024-03-27	Q	BYND	8.26	8.435	8.17	8.29	0.07	1,104,368	6,308	8.27	8.30
2024-03-26	Q	BYND	8.05	8.5456	7.93	8.22	0.29	2,855,433	8,915	8.20	8.35
2024-03-25	Q	BYND	7.82	8.145	7.8103	7.93	0.03	1,835,900	7,001	7.95	8.68
2024-03-22	Q	BYND	8.13	8.1501	7.86	7.90	-0.20	1,079,104	5,702	7.87	8.05
2024-03-21	Q	BYND	8.27	8.415	8.08	8.10	-0.09	1,384,764	6,679	8.10	8.25
2024-03-20	Q	BYND	7.905	8.25	7.8028	8.19	0.23	1,340,890	7,252	8.18	8.25
2024-03-19	Q	BYND	7.96	8.14	7.40	7.96	-0.35	3,896,913	13,055	7.71	7.97
2024-03-18	Q	BYND	8.50	8.56	8.055	8.31	-0.19	2,975,560	11,764	7.81	7.95
2024-03-15	Q	BYND	8.11	8.525	8.03	8.50	0.27	2,625,262	9,528	8.09	8.55
2024-03-14	Q	BYND	8.82	8.82	8.16	8.23	-0.64	2,744,234	12,150	8.25	8.38
2024-03-13	Q	BYND	8.10	8.9299	8.00	8.87	0.67	3,517,473	15,000	8.75	8.95
2024-03-12	Q	BYND	7.90	8.24	7.65	8.20	0.30	2,423,451	8,656	8.10	8.25
2024-03-11	Q	BYND	8.15	8.38	7.89	7.90	-0.25	2,388,738	11,031	7.90	7.96
2024-03-08	Q	BYND	8.07	8.51	8.01	8.15	0.17	2,766,152	12,258	8.14	8.19
2024-03-07	Q	BYND	8.10	8.2199	7.83	7.98	-0.09	2,308,680	11,002	7.91	8.06
2024-03-06	Q	BYND	8.45	8.59	8.01	8.07	-0.315	2,923,156	13,670	8.02	8.57
2024-03-05	Q	BYND	8.42	9.09	8.24	8.385	-0.125	5,213,930	19,246	8.33	9.12
2024-03-04	Q	BYND	9.72	9.78	8.42	8.51	-1.26	7,595,721	30,043	8.45	8.53
2024-03-01	Q	BYND	10.81	11.19	9.75	9.7776	-0.9124	9,587,810	34,441	9.72	9.78
2024-02-29	Q	BYND	9.50	11.70	9.31	10.69	0.86	15,779,674	51,561	10.47	11.40
2024-02-28	Q	BYND	11.30	12.1199	9.62	9.83	2.31	44,738,781	139,605	9.36	9.56
2024-02-27	Q	BYND	7.385	7.835	7.22	7.52	0.07	15,487,917	40,393	13.01	13.09
2024-02-26	Q	BYND	7.79	8.1388	7.22	7.45	-0.36	3,581,651	18,225	7.35	7.44
2024-02-23	Q	BYND	7.70	7.81	7.375	7.81	0.23	2,188,642	12,165	7.89	7.99
2024-02-22	Q	BYND	7.44	7.77	7.07	7.58	0.25	3,362,983	12,187	7.67	7.73
2024-02-21	Q	BYND	7.30	7.57	6.99	7.33	0.15	3,507,558	12,755	6.95	7.33
2024-02-20	Q	BYND	7.00	7.18	6.7201	7.18	0.11	2,258,809	10,849	7.11	7.21
2024-02-19	Q	BYND	7.23	7.31	6.94	7.07	-0.19	0	0	5.65	7.20
2024-02-16	Q	BYND	7.23	7.31	6.94	7.07	-0.19	2,101,228	7,841	5.65	7.20
2024-02-15	Q	BYND	6.71	7.28	6.69	7.26	0.60	2,888,533	11,406	7.10	7.36
2024-02-14	Q	BYND	6.53	6.80	6.49	6.66	0.16	1,750,838	7,538	6.73	6.80
2024-02-13	Q	BYND	6.74	6.74	6.38	6.50	-0.43	2,282,645	11,672	6.43	6.59
2024-02-12	Q	BYND	7.20	7.35	6.84	6.93	-0.20	2,887,166	12,803	6.84	6.97
2024-02-09	Q	BYND	6.55	7.445	6.55	7.13	0.56	3,483,742	14,696	7.10	10.40
2024-02-08	Q	BYND	6.34	6.60	6.23	6.57	0.36	1,865,613	6,579	6.50	6.60
2024-02-07	Q	BYND	6.14	6.35	5.98	6.21	0.09	2,213,284	8,048	6.14	25.00
2024-02-06	Q	BYND	6.07	6.325	6.00	6.12	-0.01	2,231,730	8,159	6.10	6.81
2024-02-05	Q	BYND	6.39	6.39	6.08	6.13	-0.30	1,597,838	7,744	5.50	6.20
2024-02-02	Q	BYND	6.60	6.60	6.36	6.43	-0.26	1,786,402	7,828	6.31	6.50
2024-02-01	Q	BYND	6.64	6.89	6.60	6.69	0.07	1,223,690	6,083	6.73	6.79
2024-01-31	Q	BYND	6.90	7.20	6.605	6.62	-0.20	2,253,696	9,571	6.60	7.38
2024-01-30	Q	BYND	7.05	7.06	6.82	6.82	-0.27	1,841,907	7,124	6.82	7.12
2024-01-29	Q	BYND	7.14	7.14	6.91	7.09	-0.06	1,708,847	7,327	7.01	7.49
2024-01-26	Q	BYND	7.05	7.64	7.05	7.15	0.10	1,727,036	8,371	7.15	7.24
2024-01-25	Q	BYND	7.05	7.22	6.91	7.05	0.20	1,834,066	7,010	7.00	7.07