Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
2.660
-0.050 (-1.85%)
Apr 14, 2025, 1:39 PM EDT - Market open
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.76 | 2.79 | 2.69 | 2.74 | - | 0.92% | 324,572 |
| Apr 11, 2025 | 2.68 | 2.74 | 2.60 | 2.71 | 2.71 | 1.12% | 1,875,471 |
| Apr 10, 2025 | 2.81 | 2.81 | 2.65 | 2.68 | 2.68 | -7.27% | 1,940,621 |
| Apr 9, 2025 | 2.62 | 2.90 | 2.59 | 2.89 | 2.89 | 8.24% | 2,396,453 |
| Apr 8, 2025 | 2.96 | 2.98 | 2.63 | 2.67 | 2.67 | -7.93% | 2,336,735 |
| Apr 7, 2025 | 2.70 | 2.99 | 2.62 | 2.90 | 2.90 | 1.05% | 2,733,207 |
| Apr 4, 2025 | 2.75 | 2.97 | 2.62 | 2.87 | 2.87 | - | 3,577,022 |
| Apr 3, 2025 | 2.94 | 3.00 | 2.81 | 2.87 | 2.87 | -7.12% | 2,205,922 |
| Apr 2, 2025 | 3.05 | 3.14 | 3.03 | 3.09 | 3.09 | 0.65% | 1,184,598 |
| Apr 1, 2025 | 3.07 | 3.08 | 2.94 | 3.07 | 3.07 | 0.66% | 1,778,916 |
| Mar 31, 2025 | 3.04 | 3.15 | 3.04 | 3.05 | 3.05 | -2.87% | 1,403,395 |
| Mar 28, 2025 | 3.26 | 3.30 | 3.03 | 3.14 | 3.14 | -5.14% | 2,616,237 |
| Mar 27, 2025 | 3.20 | 3.40 | 3.20 | 3.31 | 3.31 | 2.16% | 1,350,279 |
| Mar 26, 2025 | 3.33 | 3.38 | 3.21 | 3.24 | 3.24 | -2.99% | 1,373,213 |
| Mar 25, 2025 | 3.28 | 3.44 | 3.24 | 3.34 | 3.34 | -0.30% | 2,185,503 |
| Mar 24, 2025 | 3.70 | 3.70 | 3.28 | 3.35 | 3.35 | -5.63% | 4,031,875 |
| Mar 21, 2025 | 3.58 | 3.65 | 3.46 | 3.55 | 3.55 | 2.31% | 6,494,727 |
| Mar 20, 2025 | 3.45 | 3.55 | 3.42 | 3.47 | 3.47 | -0.57% | 2,212,827 |
| Mar 19, 2025 | 3.50 | 3.58 | 3.43 | 3.49 | 3.49 | -1.13% | 1,276,805 |
| Mar 18, 2025 | 3.55 | 3.61 | 3.45 | 3.53 | 3.53 | 0.28% | 1,547,245 |
| Mar 17, 2025 | 3.41 | 3.58 | 3.35 | 3.52 | 3.52 | 3.83% | 3,087,315 |
| Mar 14, 2025 | 3.32 | 3.50 | 3.25 | 3.39 | 3.39 | 3.04% | 2,359,984 |
| Mar 13, 2025 | 3.29 | 3.37 | 3.19 | 3.29 | 3.29 | -1.20% | 1,849,620 |
| Mar 12, 2025 | 3.11 | 3.37 | 3.07 | 3.33 | 3.33 | 7.07% | 2,269,446 |
| Mar 11, 2025 | 3.41 | 3.41 | 3.03 | 3.11 | 3.11 | -4.60% | 2,875,910 |
| Mar 10, 2025 | 3.33 | 3.50 | 3.26 | 3.26 | 3.26 | -2.98% | 3,787,281 |
| Mar 7, 2025 | 3.17 | 3.38 | 3.10 | 3.36 | 3.36 | 6.67% | 2,412,204 |
| Mar 6, 2025 | 3.13 | 3.23 | 3.09 | 3.15 | 3.15 | -1.87% | 2,699,562 |
| Mar 5, 2025 | 3.24 | 3.26 | 3.11 | 3.21 | 3.21 | -0.62% | 2,753,196 |
| Mar 4, 2025 | 2.93 | 3.26 | 2.86 | 3.23 | 3.23 | 4.87% | 4,655,020 |
| Mar 3, 2025 | 3.15 | 3.18 | 2.99 | 3.08 | 3.08 | -2.53% | 4,366,410 |
| Feb 28, 2025 | 3.14 | 3.33 | 3.10 | 3.16 | 3.16 | -0.63% | 4,189,364 |
| Feb 27, 2025 | 3.44 | 3.65 | 3.10 | 3.18 | 3.18 | -10.67% | 8,602,531 |
| Feb 26, 2025 | 3.76 | 3.76 | 3.51 | 3.56 | 3.56 | -4.30% | 5,210,983 |
| Feb 25, 2025 | 3.88 | 3.92 | 3.71 | 3.72 | 3.72 | -3.63% | 3,182,835 |
| Feb 24, 2025 | 4.06 | 4.09 | 3.85 | 3.86 | 3.86 | -3.98% | 2,933,382 |
| Feb 21, 2025 | 4.17 | 4.33 | 4.01 | 4.02 | 4.02 | -1.47% | 4,335,414 |
| Feb 20, 2025 | 4.25 | 4.26 | 4.00 | 4.08 | 4.08 | -5.56% | 4,029,300 |
| Feb 19, 2025 | 4.50 | 4.74 | 4.28 | 4.32 | 4.32 | -1.82% | 9,461,970 |
| Feb 18, 2025 | 3.95 | 4.41 | 3.91 | 4.40 | 4.40 | 11.39% | 8,272,577 |
| Feb 14, 2025 | 3.91 | 3.99 | 3.84 | 3.95 | 3.95 | 2.33% | 3,189,918 |
| Feb 13, 2025 | 3.82 | 3.87 | 3.75 | 3.86 | 3.86 | 1.05% | 2,307,412 |
| Feb 12, 2025 | 3.80 | 3.82 | 3.59 | 3.82 | 3.82 | - | 3,649,855 |
| Feb 11, 2025 | 3.95 | 3.98 | 3.81 | 3.82 | 3.82 | -3.54% | 2,070,230 |
| Feb 10, 2025 | 3.92 | 3.97 | 3.80 | 3.96 | 3.96 | 1.02% | 2,645,721 |
| Feb 7, 2025 | 3.90 | 3.95 | 3.85 | 3.92 | 3.92 | -0.25% | 1,480,804 |
| Feb 6, 2025 | 3.90 | 4.04 | 3.85 | 3.93 | 3.93 | 1.55% | 2,111,274 |
| Feb 5, 2025 | 3.83 | 3.98 | 3.83 | 3.87 | 3.87 | 0.78% | 1,407,423 |
| Feb 4, 2025 | 3.78 | 3.87 | 3.75 | 3.84 | 3.84 | 1.32% | 1,754,127 |
| Feb 3, 2025 | 3.82 | 3.95 | 3.75 | 3.79 | 3.79 | -4.29% | 2,892,592 |