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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 3.17 | 3.42 | 3.17 | 3.30 | 3.30 | 4.43% | 2,397,218 |
Jun 13, 2025 | 3.21 | 3.29 | 3.16 | 3.16 | 3.16 | -3.36% | 1,106,500 |
Jun 12, 2025 | 3.31 | 3.36 | 3.21 | 3.27 | 3.27 | -3.25% | 1,288,587 |
Jun 11, 2025 | 3.44 | 3.47 | 3.33 | 3.38 | 3.38 | -0.88% | 982,227 |
Jun 10, 2025 | 3.42 | 3.48 | 3.35 | 3.41 | 3.41 | -0.58% | 1,656,433 |
Jun 9, 2025 | 3.32 | 3.46 | 3.27 | 3.43 | 3.43 | 3.31% | 2,061,836 |
Jun 6, 2025 | 3.03 | 3.36 | 3.03 | 3.32 | 3.32 | 9.21% | 2,667,758 |
Jun 5, 2025 | 3.26 | 3.27 | 3.02 | 3.04 | 3.04 | -6.46% | 1,671,010 |
Jun 4, 2025 | 3.18 | 3.26 | 3.12 | 3.25 | 3.25 | 2.20% | 1,147,228 |
Jun 3, 2025 | 3.10 | 3.30 | 3.08 | 3.18 | 3.18 | 2.25% | 2,345,696 |
Jun 2, 2025 | 2.92 | 3.16 | 2.88 | 3.11 | 3.11 | 6.14% | 1,930,590 |
May 30, 2025 | 2.95 | 3.01 | 2.91 | 2.93 | 2.93 | -1.68% | 1,237,681 |
May 29, 2025 | 3.02 | 3.08 | 2.97 | 2.98 | 2.98 | -1.65% | 1,225,772 |
May 28, 2025 | 3.11 | 3.15 | 2.97 | 3.03 | 3.03 | -3.19% | 2,155,186 |
May 27, 2025 | 2.85 | 3.17 | 2.85 | 3.13 | 3.13 | 9.82% | 3,046,279 |
May 23, 2025 | 2.85 | 2.94 | 2.79 | 2.85 | 2.85 | -2.73% | 1,575,946 |
May 22, 2025 | 2.98 | 3.13 | 2.90 | 2.93 | 2.93 | -1.01% | 2,119,592 |
May 21, 2025 | 2.91 | 3.10 | 2.90 | 2.96 | 2.96 | -0.34% | 2,738,824 |
May 20, 2025 | 2.79 | 2.97 | 2.78 | 2.97 | 2.97 | 6.45% | 2,487,859 |
May 19, 2025 | 2.67 | 2.81 | 2.63 | 2.79 | 2.79 | 0.72% | 1,744,361 |
May 16, 2025 | 2.48 | 2.83 | 2.45 | 2.77 | 2.77 | 12.15% | 3,844,349 |
May 15, 2025 | 2.44 | 2.50 | 2.36 | 2.47 | 2.47 | - | 1,276,463 |
May 14, 2025 | 2.47 | 2.50 | 2.40 | 2.47 | 2.47 | -1.59% | 1,596,808 |
May 13, 2025 | 2.30 | 2.56 | 2.30 | 2.51 | 2.51 | 8.66% | 3,953,980 |
May 12, 2025 | 2.34 | 2.39 | 2.28 | 2.31 | 2.31 | 1.32% | 2,131,696 |
May 9, 2025 | 2.35 | 2.35 | 2.25 | 2.28 | 2.28 | -2.56% | 1,770,671 |
May 8, 2025 | 2.48 | 2.49 | 2.23 | 2.34 | 2.34 | -7.87% | 3,306,767 |
May 7, 2025 | 2.52 | 2.57 | 2.48 | 2.54 | 2.54 | 0.79% | 2,015,354 |
May 6, 2025 | 2.57 | 2.60 | 2.51 | 2.52 | 2.52 | -1.56% | 1,315,203 |
May 5, 2025 | 2.52 | 2.60 | 2.49 | 2.56 | 2.56 | 1.79% | 1,653,493 |
May 2, 2025 | 2.53 | 2.59 | 2.51 | 2.52 | 2.52 | 0.20% | 1,218,767 |
May 1, 2025 | 2.49 | 2.55 | 2.47 | 2.51 | 2.51 | 1.21% | 1,333,335 |
Apr 30, 2025 | 2.47 | 2.55 | 2.45 | 2.48 | 2.48 | -1.20% | 1,604,584 |
Apr 29, 2025 | 2.49 | 2.53 | 2.43 | 2.51 | 2.51 | 2.03% | 2,168,531 |
Apr 28, 2025 | 2.52 | 2.55 | 2.41 | 2.46 | 2.46 | -3.15% | 2,369,746 |
Apr 25, 2025 | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | -0.39% | 1,219,976 |
Apr 24, 2025 | 2.58 | 2.59 | 2.51 | 2.55 | 2.55 | -1.54% | 1,424,356 |
Apr 23, 2025 | 2.69 | 2.70 | 2.57 | 2.59 | 2.59 | -0.96% | 2,296,311 |
Apr 22, 2025 | 2.69 | 2.76 | 2.57 | 2.62 | 2.62 | -2.06% | 1,709,956 |
Apr 21, 2025 | 2.74 | 2.76 | 2.58 | 2.67 | 2.67 | -3.26% | 1,885,082 |
Apr 17, 2025 | 2.59 | 2.85 | 2.57 | 2.76 | 2.76 | 7.81% | 4,413,920 |
Apr 16, 2025 | 2.53 | 2.60 | 2.50 | 2.56 | 2.56 | 0.39% | 1,600,664 |
Apr 15, 2025 | 2.69 | 2.73 | 2.55 | 2.55 | 2.55 | -5.56% | 1,984,869 |
Apr 14, 2025 | 2.76 | 2.79 | 2.65 | 2.70 | 2.70 | -0.37% | 1,763,696 |
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 |