Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
3.640
-0.210 (-5.45%)
At close: Jul 25, 2025, 4:00 PM
3.650
+0.010 (0.27%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.853.863.613.643.64-5.45%3,029,908
Jul 24, 20254.194.213.783.853.85-10.05%5,106,992
Jul 23, 20254.684.824.184.284.281.42%13,175,900
Jul 22, 20254.154.543.954.224.222.93%9,681,898
Jul 21, 20253.504.563.504.104.1017.14%14,632,455
Jul 18, 20253.543.573.453.503.50-1,086,487
Jul 17, 20253.343.563.343.503.504.79%1,577,317
Jul 16, 20253.313.353.233.343.342.45%1,058,253
Jul 15, 20253.473.513.263.263.26-5.78%1,283,374
Jul 14, 20253.503.533.423.463.46-1.42%676,375
Jul 11, 20253.563.583.503.513.51-2.23%910,893
Jul 10, 20253.533.623.513.593.592.28%1,024,043
Jul 9, 20253.603.603.483.513.51-1.96%1,024,609
Jul 8, 20253.503.603.453.583.581.99%1,040,760
Jul 7, 20253.573.673.503.513.51-1.68%1,531,620
Jul 3, 20253.593.623.553.573.57-0.28%836,456
Jul 2, 20253.443.593.433.583.583.77%1,479,856
Jul 1, 20253.473.553.413.453.45-1.15%1,218,402
Jun 30, 20253.403.533.353.493.492.05%1,614,333
Jun 27, 20253.413.433.333.423.420.29%3,546,915
Jun 26, 20253.293.453.283.413.412.71%1,243,811
Jun 25, 20253.503.503.283.323.32-2.35%1,092,431
Jun 24, 20253.473.503.383.403.40-1.16%1,190,734
Jun 23, 20253.383.463.233.443.440.29%2,357,296
Jun 20, 20253.393.613.333.433.431.18%5,191,411
Jun 18, 20253.273.393.233.393.393.04%1,322,313
Jun 17, 20253.263.303.233.293.29-0.30%1,612,174
Jun 16, 20253.173.423.173.303.304.43%2,403,426
Jun 13, 20253.213.293.163.163.16-3.36%1,106,500
Jun 12, 20253.313.363.213.273.27-3.25%1,288,587
Jun 11, 20253.443.473.333.383.38-0.88%982,227
Jun 10, 20253.423.483.353.413.41-0.58%1,656,433
Jun 9, 20253.323.463.273.433.433.31%2,061,836
Jun 6, 20253.033.363.033.323.329.21%2,667,758
Jun 5, 20253.263.273.023.043.04-6.46%1,671,010
Jun 4, 20253.183.263.123.253.252.20%1,147,228
Jun 3, 20253.103.303.083.183.182.25%2,345,696
Jun 2, 20252.923.162.883.113.116.14%1,930,590
May 30, 20252.953.012.912.932.93-1.68%1,237,681
May 29, 20253.023.082.972.982.98-1.65%1,225,772
May 28, 20253.113.152.973.033.03-3.19%2,155,186
May 27, 20252.853.172.853.133.139.82%3,046,279
May 23, 20252.852.942.792.852.85-2.73%1,575,946
May 22, 20252.983.132.902.932.93-1.01%2,119,592
May 21, 20252.913.102.902.962.96-0.34%2,738,824
May 20, 20252.792.972.782.972.976.45%2,487,859
May 19, 20252.672.812.632.792.790.72%1,744,361
May 16, 20252.482.832.452.772.7712.15%3,844,349
May 15, 20252.442.502.362.472.47-1,276,463
May 14, 20252.472.502.402.472.47-1.59%1,596,808