Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
5.15
+0.27 (5.53%)
At close: Nov 20, 2024, 4:00 PM
5.17
+0.02 (0.39%)
Pre-market: Nov 21, 2024, 7:40 AM EST
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.90 | 5.23 | 4.90 | 5.15 | 5.15 | 5.53% | 3,376,432 |
| Nov 19, 2024 | 4.90 | 4.92 | 4.79 | 4.88 | 4.88 | -1.21% | 2,713,678 |
| 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% | 2,883,481 |
| Nov 13, 2024 | 5.08 | 5.33 | 5.02 | 5.27 | 5.27 | 4.36% | 2,983,270 |
| 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% | 5,265,999 |
| Nov 8, 2024 | 5.90 | 5.92 | 5.33 | 5.37 | 5.37 | -8.05% | 5,475,797 |
| 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 | - | 2,271,971 |
| 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% | 2,406,564 |
| 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% | 1,515,487 |
| Oct 23, 2024 | 6.39 | 6.39 | 6.06 | 6.19 | 6.19 | -3.28% | 2,193,376 |
| Oct 22, 2024 | 6.30 | 6.42 | 6.24 | 6.40 | 6.40 | 1.75% | 1,814,851 |
| Oct 21, 2024 | 6.40 | 6.40 | 6.18 | 6.29 | 6.29 | -1.56% | 1,400,272 |
| 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% | 1,200,557 |
| 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% | 1,063,857 |
| Oct 14, 2024 | 6.64 | 6.81 | 6.51 | 6.63 | 6.63 | 0.61% | 1,186,571 |
| Oct 11, 2024 | 6.36 | 6.72 | 6.33 | 6.59 | 6.59 | 3.45% | 1,690,152 |
| 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% | 1,240,454 |
| 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% | 1,955,584 |
| 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% | 1,794,278 |
| Oct 2, 2024 | 6.43 | 6.83 | 6.43 | 6.71 | 6.71 | 4.84% | 3,096,876 |
| 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% | 1,455,988 |
| Sep 20, 2024 | 6.43 | 6.55 | 6.20 | 6.36 | 6.36 | 0.47% | 4,230,797 |
| 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% | 3,087,157 |
| 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% | 1,033,277 |
| 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% | 1,425,197 |
| Sep 11, 2024 | 6.09 | 6.28 | 5.98 | 6.18 | 6.18 | 1.31% | 1,119,659 |
| 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% | 1,634,550 |
| 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% | 1,625,728 |
| Sep 3, 2024 | 6.10 | 6.10 | 5.90 | 5.99 | 5.99 | -1.48% | 2,073,566 |
| 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% | 1,384,470 |
| 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% | 2,184,692 |
| 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% | 2,219,965 |
| Aug 13, 2024 | 5.86 | 6.10 | 5.53 | 5.62 | 5.62 | -4.75% | 5,103,453 |
| 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% | 31,845,960 |
| 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% | 1,752,974 |
| Jul 31, 2024 | 6.08 | 6.49 | 6.08 | 6.28 | 6.28 | 2.28% | 1,974,642 |
| Jul 30, 2024 | 6.06 | 6.17 | 5.91 | 6.14 | 6.14 | 1.99% | 2,538,753 |
| Jul 29, 2024 | 6.26 | 6.54 | 6.02 | 6.02 | 6.02 | -3.68% | 3,183,250 |
| Jul 26, 2024 | 6.05 | 6.27 | 6.01 | 6.25 | 6.25 | 5.22% | 1,890,518 |
| Jul 25, 2024 | 6.10 | 6.28 | 5.93 | 5.94 | 5.94 | -2.30% | 2,425,589 |
| Jul 24, 2024 | 6.10 | 6.18 | 5.88 | 6.08 | 6.08 | -1.30% | 1,898,336 |
| Jul 23, 2024 | 6.03 | 6.25 | 6.00 | 6.16 | 6.16 | - | 2,908,661 |
| Jul 22, 2024 | 6.14 | 6.17 | 5.60 | 6.16 | 6.16 | 0.49% | 4,228,537 |
| Jul 19, 2024 | 6.55 | 6.55 | 5.99 | 6.13 | 6.13 | -4.67% | 3,568,082 |
| Jul 18, 2024 | 6.26 | 6.68 | 6.23 | 6.43 | 6.43 | -10.32% | 4,286,974 |
| Jul 17, 2024 | 7.15 | 7.66 | 7.04 | 7.17 | 7.17 | -4.27% | 5,003,991 |
| Jul 16, 2024 | 6.73 | 7.55 | 6.70 | 7.49 | 7.49 | 11.79% | 3,927,066 |
| Jul 15, 2024 | 6.86 | 6.93 | 6.64 | 6.70 | 6.70 | -3.18% | 1,946,823 |
| Jul 12, 2024 | 6.93 | 7.10 | 6.86 | 6.92 | 6.92 | 1.17% | 1,476,053 |
| Jul 11, 2024 | 6.84 | 7.12 | 6.71 | 6.84 | 6.84 | 0.29% | 2,877,227 |
| Jul 10, 2024 | 6.60 | 6.84 | 6.51 | 6.82 | 6.82 | 3.33% | 1,672,895 |
| Jul 9, 2024 | 6.72 | 6.89 | 6.58 | 6.60 | 6.60 | -2.94% | 1,683,966 |
| Jul 8, 2024 | 7.15 | 7.20 | 6.76 | 6.80 | 6.80 | -4.49% | 2,285,151 |
| Jul 5, 2024 | 6.81 | 7.36 | 6.77 | 7.12 | 7.12 | 4.25% | 2,772,616 |
| Jul 3, 2024 | 6.90 | 7.11 | 6.72 | 6.83 | 6.83 | -1.30% | 1,334,379 |
| Jul 2, 2024 | 6.70 | 6.94 | 6.61 | 6.92 | 6.92 | 2.52% | 1,176,215 |