Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
3.300
+0.140 (4.43%)
At close: Jun 16, 2025, 4:00 PM
3.240
-0.060 (-1.82%)
Pre-market: Jun 17, 2025, 7:00 AM EDT

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20253.173.423.173.303.304.43%2,397,218
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
May 13, 20252.302.562.302.512.518.66%3,953,980
May 12, 20252.342.392.282.312.311.32%2,131,696
May 9, 20252.352.352.252.282.28-2.56%1,770,671
May 8, 20252.482.492.232.342.34-7.87%3,306,767
May 7, 20252.522.572.482.542.540.79%2,015,354
May 6, 20252.572.602.512.522.52-1.56%1,315,203
May 5, 20252.522.602.492.562.561.79%1,653,493
May 2, 20252.532.592.512.522.520.20%1,218,767
May 1, 20252.492.552.472.512.511.21%1,333,335
Apr 30, 20252.472.552.452.482.48-1.20%1,604,584
Apr 29, 20252.492.532.432.512.512.03%2,168,531
Apr 28, 20252.522.552.412.462.46-3.15%2,369,746
Apr 25, 20252.552.562.512.542.54-0.39%1,219,976
Apr 24, 20252.582.592.512.552.55-1.54%1,424,356
Apr 23, 20252.692.702.572.592.59-0.96%2,296,311
Apr 22, 20252.692.762.572.622.62-2.06%1,709,956
Apr 21, 20252.742.762.582.672.67-3.26%1,885,082
Apr 17, 20252.592.852.572.762.767.81%4,413,920
Apr 16, 20252.532.602.502.562.560.39%1,600,664
Apr 15, 20252.692.732.552.552.55-5.56%1,984,869
Apr 14, 20252.762.792.652.702.70-0.37%1,763,696
Apr 11, 20252.682.742.602.712.711.12%1,875,471
Apr 10, 20252.812.812.652.682.68-7.27%1,940,621
Apr 9, 20252.622.902.592.892.898.24%2,396,453
Apr 8, 20252.962.982.632.672.67-7.93%2,336,735
Apr 7, 20252.702.992.622.902.901.05%2,733,207
Apr 4, 20252.752.972.622.872.87-3,577,022