Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
0.9751
-0.0549 (-5.33%)
At close: Jan 9, 2026, 4:00 PM EST
0.9755
+0.0004 (0.04%)
After-hours: Jan 9, 2026, 7:59 PM EST
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -5.33% | 61,431,537 |
| Jan 8, 2026 | 1.01 | 1.08 | 0.97 | 1.03 | 1.03 | -0.96% | 62,808,965 |
| Jan 7, 2026 | 0.94 | 1.09 | 0.90 | 1.04 | 1.04 | 11.35% | 107,345,659 |
| Jan 6, 2026 | 0.89 | 0.96 | 0.88 | 0.93 | 0.93 | 4.90% | 54,400,004 |
| Jan 5, 2026 | 0.89 | 0.96 | 0.86 | 0.89 | 0.89 | 1.02% | 71,344,686 |
| Jan 2, 2026 | 0.85 | 0.90 | 0.84 | 0.88 | 0.88 | 7.49% | 42,587,837 |
| Dec 31, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.16% | 49,558,054 |
| Dec 30, 2025 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -1.76% | 52,597,866 |
| Dec 29, 2025 | 0.89 | 0.97 | 0.86 | 0.86 | 0.86 | -4.22% | 63,806,146 |
| Dec 26, 2025 | 0.98 | 0.99 | 0.90 | 0.90 | 0.90 | -8.77% | 57,912,249 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.33% | 30,647,430 |
| Dec 23, 2025 | 1.07 | 1.07 | 0.96 | 1.01 | 1.01 | -5.61% | 67,587,367 |
| Dec 22, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 41,514,465 |
| Dec 19, 2025 | 1.04 | 1.26 | 1.03 | 1.11 | 1.11 | 6.73% | 170,922,176 |
| Dec 18, 2025 | 1.05 | 1.14 | 1.03 | 1.04 | 1.04 | -0.95% | 43,301,528 |
| Dec 17, 2025 | 1.10 | 1.13 | 1.03 | 1.05 | 1.05 | -4.55% | 40,205,731 |
| Dec 16, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 5.77% | 45,990,148 |
| Dec 15, 2025 | 1.11 | 1.14 | 1.03 | 1.04 | 1.04 | -4.59% | 53,871,238 |
| Dec 12, 2025 | 1.17 | 1.21 | 1.09 | 1.09 | 1.09 | -7.63% | 40,159,821 |
| Dec 11, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 37,242,202 |
| Dec 10, 2025 | 1.25 | 1.32 | 1.20 | 1.23 | 1.23 | -2.38% | 53,064,269 |
| Dec 9, 2025 | 1.10 | 1.30 | 1.10 | 1.26 | 1.26 | 10.53% | 69,598,342 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -6.56% | 62,616,224 |
| Dec 5, 2025 | 1.25 | 1.42 | 1.21 | 1.22 | 1.22 | -1.61% | 99,339,561 |
| Dec 4, 2025 | 1.26 | 1.37 | 1.24 | 1.24 | 1.24 | -0.80% | 58,180,476 |
| Dec 3, 2025 | 1.23 | 1.27 | 1.15 | 1.25 | 1.25 | -3.10% | 76,814,078 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.23 | 1.29 | 1.29 | -3.73% | 230,322,321 |
| Dec 1, 2025 | 0.95 | 1.48 | 0.93 | 1.34 | 1.34 | 36.48% | 260,548,143 |
| Nov 28, 2025 | 1.02 | 1.07 | 0.96 | 0.98 | 0.98 | -3.75% | 65,956,283 |
| Nov 26, 2025 | 0.87 | 1.05 | 0.86 | 1.02 | 1.02 | 19.01% | 168,935,103 |
| Nov 25, 2025 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -0.63% | 52,324,978 |
| Nov 24, 2025 | 0.88 | 0.94 | 0.82 | 0.86 | 0.86 | 0.01% | 88,366,424 |
| Nov 21, 2025 | 0.88 | 0.91 | 0.81 | 0.86 | 0.86 | -2.00% | 74,410,440 |
| Nov 20, 2025 | 1.01 | 1.02 | 0.88 | 0.88 | 0.88 | -9.81% | 102,902,528 |
| Nov 19, 2025 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -2.43% | 56,581,197 |
| Nov 18, 2025 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 42,674,044 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.00 | 1.04 | 1.04 | -3.70% | 61,645,167 |
| Nov 14, 2025 | 0.94 | 1.23 | 0.94 | 1.08 | 1.08 | 6.93% | 129,603,585 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -9.42% | 85,509,241 |
| Nov 12, 2025 | 1.21 | 1.29 | 1.11 | 1.12 | 1.12 | -8.61% | 84,409,010 |
| Nov 11, 2025 | 1.25 | 1.34 | 1.18 | 1.22 | 1.22 | -8.96% | 82,885,174 |
| Nov 10, 2025 | 1.41 | 1.46 | 1.29 | 1.34 | 1.34 | -3.60% | 125,430,368 |
| Nov 7, 2025 | 1.18 | 1.42 | 1.13 | 1.39 | 1.39 | 16.81% | 143,987,663 |
| Nov 6, 2025 | 1.29 | 1.56 | 1.19 | 1.19 | 1.19 | -6.30% | 190,986,495 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.23 | 1.27 | 1.27 | -4.51% | 94,676,856 |
| Nov 4, 2025 | 1.28 | 1.52 | 1.28 | 1.33 | 1.33 | -4.32% | 166,175,291 |
| Nov 3, 2025 | 1.51 | 1.54 | 1.35 | 1.39 | 1.39 | -16.01% | 156,997,943 |
| Oct 31, 2025 | 1.66 | 1.71 | 1.55 | 1.66 | 1.66 | 0.30% | 103,373,903 |
| Oct 30, 2025 | 1.76 | 1.77 | 1.60 | 1.65 | 1.65 | -10.57% | 147,657,990 |
| Oct 29, 2025 | 2.07 | 2.08 | 1.77 | 1.85 | 1.85 | -6.58% | 227,981,527 |