Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
3.550
+0.140 (4.11%)
At close: Dec 20, 2024, 4:00 PM
3.590
+0.040 (1.13%)
After-hours: Dec 20, 2024, 7:58 PM EST
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.37 | 3.63 | 3.30 | 3.55 | 3.55 | 4.11% | 4,643,255 |
| Dec 19, 2024 | 3.66 | 3.66 | 3.40 | 3.41 | 3.41 | -6.58% | 5,317,232 |
| Dec 18, 2024 | 3.75 | 3.82 | 3.62 | 3.65 | 3.65 | -3.95% | 4,780,327 |
| Dec 17, 2024 | 3.65 | 3.90 | 3.55 | 3.80 | 3.80 | 2.43% | 3,768,500 |
| Dec 16, 2024 | 3.78 | 3.78 | 3.65 | 3.71 | 3.71 | -3.39% | 3,481,943 |
| Dec 13, 2024 | 3.91 | 3.91 | 3.69 | 3.84 | 3.84 | -1.79% | 4,427,400 |
| Dec 12, 2024 | 3.97 | 4.05 | 3.86 | 3.91 | 3.91 | -2.25% | 3,233,100 |
| Dec 11, 2024 | 4.16 | 4.17 | 3.90 | 4.00 | 4.00 | -3.85% | 4,885,800 |
| Dec 10, 2024 | 4.45 | 4.48 | 4.12 | 4.16 | 4.16 | -7.14% | 5,401,238 |
| Dec 9, 2024 | 4.62 | 4.71 | 4.44 | 4.48 | 4.48 | -1.54% | 3,549,821 |
| Dec 6, 2024 | 4.54 | 4.63 | 4.49 | 4.55 | 4.55 | 1.34% | 3,141,600 |
| Dec 5, 2024 | 4.68 | 4.68 | 4.46 | 4.49 | 4.49 | -3.65% | 3,974,006 |
| Dec 4, 2024 | 4.87 | 4.87 | 4.62 | 4.66 | 4.66 | -4.12% | 5,492,820 |
| Dec 3, 2024 | 4.89 | 4.95 | 4.83 | 4.86 | 4.86 | -2.02% | 3,562,706 |
| Dec 2, 2024 | 5.00 | 5.01 | 4.83 | 4.96 | 4.96 | -0.40% | 4,693,500 |
| Nov 29, 2024 | 5.08 | 5.08 | 4.96 | 4.98 | 4.98 | -1.39% | 2,186,000 |
| Nov 27, 2024 | 5.17 | 5.24 | 5.04 | 5.05 | 5.05 | -2.32% | 1,909,800 |
| Nov 26, 2024 | 5.20 | 5.20 | 4.97 | 5.17 | 5.17 | -1.52% | 3,994,700 |
| Nov 25, 2024 | 4.90 | 5.33 | 4.84 | 5.25 | 5.25 | 7.36% | 6,210,339 |
| Nov 22, 2024 | 5.02 | 5.06 | 4.85 | 4.89 | 4.89 | -2.40% | 3,805,328 |
| Nov 21, 2024 | 5.15 | 5.21 | 5.00 | 5.01 | 5.01 | -2.72% | 2,061,000 |
| Nov 20, 2024 | 4.90 | 5.23 | 4.90 | 5.15 | 5.15 | 5.53% | 3,407,900 |
| Nov 19, 2024 | 4.90 | 4.92 | 4.79 | 4.88 | 4.88 | -1.21% | 2,713,700 |
| Nov 18, 2024 | 5.10 | 5.17 | 4.83 | 4.94 | 4.94 | -3.89% | 4,142,620 |
| Nov 15, 2024 | 5.31 | 5.32 | 5.02 | 5.14 | 5.14 | -3.02% | 2,920,048 |
| Nov 14, 2024 | 5.38 | 5.50 | 5.27 | 5.30 | 5.30 | 0.57% | 2,883,500 |
| Nov 13, 2024 | 5.08 | 5.33 | 5.02 | 5.27 | 5.27 | 4.36% | 2,983,300 |
| Nov 12, 2024 | 5.20 | 5.25 | 5.00 | 5.05 | 5.05 | -4.17% | 3,700,323 |
| Nov 11, 2024 | 5.39 | 5.44 | 5.10 | 5.27 | 5.27 | -1.86% | 5,266,000 |
| Nov 8, 2024 | 5.90 | 5.92 | 5.33 | 5.37 | 5.37 | -8.05% | 5,475,800 |
| Nov 7, 2024 | 6.11 | 6.28 | 5.83 | 5.84 | 5.84 | -11.25% | 7,835,501 |
| Nov 6, 2024 | 6.50 | 6.60 | 6.12 | 6.58 | 6.58 | 3.13% | 3,686,115 |
| Nov 5, 2024 | 6.15 | 6.39 | 6.07 | 6.38 | 6.38 | 5.63% | 2,230,624 |
| Nov 4, 2024 | 6.06 | 6.22 | 5.88 | 6.04 | 6.04 | -0.82% | 2,944,646 |
| Nov 1, 2024 | 6.18 | 6.28 | 6.03 | 6.09 | 6.09 | - | 2,272,000 |
| Oct 31, 2024 | 6.20 | 6.25 | 5.97 | 6.09 | 6.09 | -1.46% | 2,300,242 |
| Oct 30, 2024 | 6.28 | 6.56 | 6.15 | 6.18 | 6.18 | -1.75% | 1,908,916 |
| Oct 29, 2024 | 6.44 | 6.53 | 6.22 | 6.29 | 6.29 | -4.41% | 2,406,600 |
| Oct 28, 2024 | 6.38 | 6.64 | 6.32 | 6.58 | 6.58 | 4.11% | 2,272,025 |
| Oct 25, 2024 | 6.50 | 6.50 | 6.23 | 6.32 | 6.32 | -2.02% | 1,582,055 |
| Oct 24, 2024 | 6.20 | 6.49 | 6.16 | 6.45 | 6.45 | 4.20% | 1,515,500 |
| Oct 23, 2024 | 6.39 | 6.39 | 6.06 | 6.19 | 6.19 | -3.28% | 2,193,400 |
| Oct 22, 2024 | 6.30 | 6.42 | 6.24 | 6.40 | 6.40 | 1.75% | 1,814,900 |
| Oct 21, 2024 | 6.40 | 6.40 | 6.18 | 6.29 | 6.29 | -1.56% | 1,400,300 |
| Oct 18, 2024 | 6.37 | 6.46 | 6.28 | 6.39 | 6.39 | 0.47% | 1,995,146 |
| Oct 17, 2024 | 6.61 | 6.62 | 6.35 | 6.36 | 6.36 | -3.78% | 1,200,600 |
| Oct 16, 2024 | 6.60 | 6.70 | 6.56 | 6.61 | 6.61 | 0.15% | 590,847 |
| Oct 15, 2024 | 6.62 | 6.77 | 6.58 | 6.60 | 6.60 | -0.45% | 1,063,900 |
| Oct 14, 2024 | 6.64 | 6.81 | 6.51 | 6.63 | 6.63 | 0.61% | 1,186,600 |
| Oct 11, 2024 | 6.36 | 6.72 | 6.33 | 6.59 | 6.59 | 3.45% | 1,690,200 |
| Oct 10, 2024 | 6.46 | 6.57 | 6.35 | 6.37 | 6.37 | -1.85% | 1,385,729 |
| Oct 9, 2024 | 6.50 | 6.64 | 6.40 | 6.49 | 6.49 | 0.46% | 1,240,500 |
| Oct 8, 2024 | 6.22 | 6.47 | 6.20 | 6.46 | 6.46 | 3.53% | 1,574,522 |
| Oct 7, 2024 | 6.37 | 6.40 | 6.18 | 6.24 | 6.24 | -2.65% | 1,955,600 |
| Oct 4, 2024 | 6.52 | 6.64 | 6.40 | 6.41 | 6.41 | -0.93% | 1,117,973 |
| Oct 3, 2024 | 6.58 | 6.60 | 6.35 | 6.47 | 6.47 | -3.58% | 1,794,300 |
| Oct 2, 2024 | 6.43 | 6.83 | 6.43 | 6.71 | 6.71 | 4.84% | 3,096,900 |
| Oct 1, 2024 | 6.70 | 6.72 | 6.34 | 6.40 | 6.40 | -5.60% | 2,239,335 |
| Sep 30, 2024 | 7.13 | 7.13 | 6.73 | 6.78 | 6.78 | -5.31% | 2,452,751 |
| Sep 27, 2024 | 7.43 | 7.60 | 7.15 | 7.16 | 7.16 | -3.24% | 3,048,601 |
| Sep 26, 2024 | 7.05 | 7.55 | 6.95 | 7.40 | 7.40 | 9.63% | 4,695,540 |
| Sep 25, 2024 | 6.75 | 6.93 | 6.71 | 6.75 | 6.75 | -0.59% | 1,631,446 |
| Sep 24, 2024 | 6.45 | 6.88 | 6.38 | 6.79 | 6.79 | 6.59% | 2,198,120 |
| Sep 23, 2024 | 6.37 | 6.48 | 6.22 | 6.37 | 6.37 | 0.16% | 1,456,000 |
| Sep 20, 2024 | 6.43 | 6.55 | 6.20 | 6.36 | 6.36 | 0.47% | 4,230,800 |
| Sep 19, 2024 | 6.46 | 6.48 | 6.23 | 6.33 | 6.33 | 0.64% | 1,584,127 |
| Sep 18, 2024 | 6.36 | 6.75 | 6.26 | 6.29 | 6.29 | -0.16% | 3,087,200 |
| Sep 17, 2024 | 6.18 | 6.50 | 6.18 | 6.30 | 6.30 | 2.44% | 1,734,913 |
| Sep 16, 2024 | 6.20 | 6.31 | 6.13 | 6.15 | 6.15 | -1.76% | 1,033,300 |
| Sep 13, 2024 | 6.50 | 6.50 | 6.21 | 6.26 | 6.26 | -0.63% | 1,349,620 |
| Sep 12, 2024 | 6.15 | 6.50 | 6.06 | 6.30 | 6.30 | 1.94% | 1,425,200 |
| Sep 11, 2024 | 6.09 | 6.28 | 5.98 | 6.18 | 6.18 | 1.31% | 1,119,700 |
| Sep 10, 2024 | 6.06 | 6.11 | 5.92 | 6.10 | 6.10 | 3.21% | 1,376,503 |
| Sep 9, 2024 | 5.90 | 6.07 | 5.88 | 5.91 | 5.91 | -0.17% | 1,634,600 |
| Sep 6, 2024 | 6.21 | 6.21 | 5.90 | 5.92 | 5.92 | -4.67% | 1,942,742 |
| Sep 5, 2024 | 5.91 | 6.21 | 5.91 | 6.21 | 6.21 | 4.37% | 1,812,008 |
| Sep 4, 2024 | 5.88 | 6.18 | 5.88 | 5.95 | 5.95 | -0.67% | 1,636,700 |
| Sep 3, 2024 | 6.10 | 6.10 | 5.90 | 5.99 | 5.99 | -1.48% | 2,073,600 |
| Aug 30, 2024 | 6.37 | 6.40 | 6.04 | 6.08 | 6.08 | -3.95% | 1,675,031 |
| Aug 29, 2024 | 6.08 | 6.60 | 6.08 | 6.33 | 6.33 | 4.28% | 1,816,733 |
| Aug 28, 2024 | 6.10 | 6.21 | 5.97 | 6.07 | 6.07 | -0.98% | 1,267,401 |
| Aug 27, 2024 | 6.40 | 6.51 | 6.13 | 6.13 | 6.13 | -5.98% | 1,384,500 |
| Aug 26, 2024 | 6.80 | 6.85 | 6.48 | 6.52 | 6.52 | -3.26% | 1,994,243 |
| Aug 23, 2024 | 6.35 | 7.07 | 6.31 | 6.74 | 6.74 | 6.48% | 4,977,424 |
| Aug 22, 2024 | 6.39 | 6.55 | 6.26 | 6.33 | 6.33 | -0.94% | 2,184,700 |
| Aug 21, 2024 | 6.06 | 6.39 | 6.06 | 6.39 | 6.39 | 5.79% | 2,040,133 |
| Aug 20, 2024 | 6.19 | 6.19 | 6.01 | 6.04 | 6.04 | -2.27% | 1,300,634 |
| Aug 19, 2024 | 6.10 | 6.39 | 6.09 | 6.18 | 6.18 | 0.65% | 2,255,335 |
| Aug 16, 2024 | 6.11 | 6.20 | 5.99 | 6.14 | 6.14 | - | 2,281,606 |
| Aug 15, 2024 | 5.88 | 6.22 | 5.86 | 6.14 | 6.14 | 6.60% | 2,988,741 |
| Aug 14, 2024 | 5.63 | 5.82 | 5.56 | 5.76 | 5.76 | 2.49% | 2,220,000 |
| Aug 13, 2024 | 5.86 | 6.10 | 5.53 | 5.62 | 5.62 | -4.75% | 5,103,500 |
| Aug 12, 2024 | 6.27 | 6.33 | 5.88 | 5.90 | 5.90 | -7.67% | 6,353,820 |
| Aug 9, 2024 | 6.50 | 9.24 | 6.20 | 6.39 | 6.39 | -2.14% | 31,846,000 |
| Aug 8, 2024 | 5.57 | 6.79 | 5.51 | 6.53 | 6.53 | 24.62% | 8,832,910 |
| Aug 7, 2024 | 5.42 | 5.64 | 5.21 | 5.24 | 5.24 | -1.13% | 4,390,700 |
| Aug 6, 2024 | 5.32 | 5.39 | 5.21 | 5.30 | 5.30 | 0.57% | 1,899,833 |
| Aug 5, 2024 | 5.20 | 5.50 | 5.13 | 5.27 | 5.27 | -5.89% | 2,768,621 |
| Aug 2, 2024 | 6.01 | 6.07 | 5.50 | 5.60 | 5.60 | -8.79% | 2,692,243 |
| Aug 1, 2024 | 6.25 | 6.30 | 5.99 | 6.14 | 6.14 | -2.23% | 1,753,000 |