Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
6.41
-0.06 (-0.93%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 6.58 | 6.60 | 6.35 | 6.47 | 6.47 | -3.58% | 1,794,278 |
| Oct 2, 2024 | 6.43 | 6.83 | 6.43 | 6.71 | 6.71 | 4.84% | 3,096,876 |
| Oct 1, 2024 | 6.70 | 6.72 | 6.34 | 6.40 | 6.40 | -5.60% | 2,239,335 |
| Sep 30, 2024 | 7.13 | 7.13 | 6.73 | 6.78 | 6.78 | -5.31% | 2,452,751 |
| Sep 27, 2024 | 7.43 | 7.60 | 7.15 | 7.16 | 7.16 | -3.24% | 3,048,601 |
| Sep 26, 2024 | 7.05 | 7.55 | 6.95 | 7.40 | 7.40 | 9.63% | 4,695,540 |
| Sep 25, 2024 | 6.75 | 6.93 | 6.71 | 6.75 | 6.75 | -0.59% | 1,631,446 |
| Sep 24, 2024 | 6.45 | 6.88 | 6.38 | 6.79 | 6.79 | 6.59% | 2,198,120 |
| Sep 23, 2024 | 6.37 | 6.48 | 6.22 | 6.37 | 6.37 | 0.16% | 1,455,988 |
| Sep 20, 2024 | 6.43 | 6.55 | 6.20 | 6.36 | 6.36 | 0.47% | 4,230,797 |
| Sep 19, 2024 | 6.46 | 6.48 | 6.23 | 6.33 | 6.33 | 0.64% | 1,584,127 |
| Sep 18, 2024 | 6.36 | 6.75 | 6.26 | 6.29 | 6.29 | -0.16% | 3,087,157 |
| Sep 17, 2024 | 6.18 | 6.50 | 6.18 | 6.30 | 6.30 | 2.44% | 1,734,913 |
| Sep 16, 2024 | 6.20 | 6.31 | 6.13 | 6.15 | 6.15 | -1.76% | 1,033,277 |
| Sep 13, 2024 | 6.50 | 6.50 | 6.21 | 6.26 | 6.26 | -0.63% | 1,349,620 |
| Sep 12, 2024 | 6.15 | 6.50 | 6.06 | 6.30 | 6.30 | 1.94% | 1,425,197 |
| Sep 11, 2024 | 6.09 | 6.28 | 5.98 | 6.18 | 6.18 | 1.31% | 1,119,659 |
| Sep 10, 2024 | 6.06 | 6.11 | 5.92 | 6.10 | 6.10 | 3.21% | 1,376,503 |
| Sep 9, 2024 | 5.90 | 6.07 | 5.88 | 5.91 | 5.91 | -0.17% | 1,634,550 |
| Sep 6, 2024 | 6.21 | 6.21 | 5.90 | 5.92 | 5.92 | -4.67% | 1,942,742 |
| Sep 5, 2024 | 5.91 | 6.21 | 5.91 | 6.21 | 6.21 | 4.37% | 1,812,008 |
| Sep 4, 2024 | 5.88 | 6.18 | 5.88 | 5.95 | 5.95 | -0.67% | 1,625,728 |
| Sep 3, 2024 | 6.10 | 6.10 | 5.90 | 5.99 | 5.99 | -1.48% | 2,073,566 |
| Aug 30, 2024 | 6.37 | 6.40 | 6.04 | 6.08 | 6.08 | -3.95% | 1,675,031 |
| Aug 29, 2024 | 6.08 | 6.60 | 6.08 | 6.33 | 6.33 | 4.28% | 1,816,733 |
| Aug 28, 2024 | 6.10 | 6.21 | 5.97 | 6.07 | 6.07 | -0.98% | 1,267,401 |
| Aug 27, 2024 | 6.40 | 6.51 | 6.13 | 6.13 | 6.13 | -5.98% | 1,384,470 |
| Aug 26, 2024 | 6.80 | 6.85 | 6.48 | 6.52 | 6.52 | -3.26% | 1,994,243 |
| Aug 23, 2024 | 6.35 | 7.07 | 6.31 | 6.74 | 6.74 | 6.48% | 4,977,424 |
| Aug 22, 2024 | 6.39 | 6.55 | 6.26 | 6.33 | 6.33 | -0.94% | 2,184,692 |
| Aug 21, 2024 | 6.06 | 6.39 | 6.06 | 6.39 | 6.39 | 5.79% | 2,040,133 |
| Aug 20, 2024 | 6.19 | 6.19 | 6.01 | 6.04 | 6.04 | -2.27% | 1,300,634 |
| Aug 19, 2024 | 6.10 | 6.39 | 6.09 | 6.18 | 6.18 | 0.65% | 2,255,335 |
| Aug 16, 2024 | 6.11 | 6.20 | 5.99 | 6.14 | 6.14 | - | 2,281,606 |
| Aug 15, 2024 | 5.88 | 6.22 | 5.86 | 6.14 | 6.14 | 6.60% | 2,988,741 |
| Aug 14, 2024 | 5.63 | 5.82 | 5.56 | 5.76 | 5.76 | 2.49% | 2,219,965 |
| Aug 13, 2024 | 5.86 | 6.10 | 5.53 | 5.62 | 5.62 | -4.75% | 5,103,453 |
| Aug 12, 2024 | 6.27 | 6.33 | 5.88 | 5.90 | 5.90 | -7.67% | 6,353,820 |
| Aug 9, 2024 | 6.50 | 9.24 | 6.20 | 6.39 | 6.39 | -2.14% | 31,845,960 |
| Aug 8, 2024 | 5.57 | 6.79 | 5.51 | 6.53 | 6.53 | 24.62% | 8,832,910 |
| Aug 7, 2024 | 5.42 | 5.64 | 5.21 | 5.24 | 5.24 | -1.13% | 4,390,700 |
| Aug 6, 2024 | 5.32 | 5.39 | 5.21 | 5.30 | 5.30 | 0.57% | 1,899,833 |
| Aug 5, 2024 | 5.20 | 5.50 | 5.13 | 5.27 | 5.27 | -5.89% | 2,768,621 |
| Aug 2, 2024 | 6.01 | 6.07 | 5.50 | 5.60 | 5.60 | -8.79% | 2,692,243 |
| Aug 1, 2024 | 6.25 | 6.30 | 5.99 | 6.14 | 6.14 | -2.23% | 1,752,974 |
| Jul 31, 2024 | 6.08 | 6.49 | 6.08 | 6.28 | 6.28 | 2.28% | 1,974,642 |
| Jul 30, 2024 | 6.06 | 6.17 | 5.91 | 6.14 | 6.14 | 1.99% | 2,538,753 |
| Jul 29, 2024 | 6.26 | 6.54 | 6.02 | 6.02 | 6.02 | -3.68% | 3,183,250 |
| Jul 26, 2024 | 6.05 | 6.27 | 6.01 | 6.25 | 6.25 | 5.22% | 1,890,518 |
| Jul 25, 2024 | 6.10 | 6.28 | 5.93 | 5.94 | 5.94 | -2.30% | 2,425,589 |
| Jul 24, 2024 | 6.10 | 6.18 | 5.88 | 6.08 | 6.08 | -1.30% | 1,898,336 |
| Jul 23, 2024 | 6.03 | 6.25 | 6.00 | 6.16 | 6.16 | - | 2,908,661 |
| Jul 22, 2024 | 6.14 | 6.17 | 5.60 | 6.16 | 6.16 | 0.49% | 4,228,537 |
| Jul 19, 2024 | 6.55 | 6.55 | 5.99 | 6.13 | 6.13 | -4.67% | 3,568,082 |
| Jul 18, 2024 | 6.26 | 6.68 | 6.23 | 6.43 | 6.43 | -10.32% | 4,286,974 |
| Jul 17, 2024 | 7.15 | 7.66 | 7.04 | 7.17 | 7.17 | -4.27% | 5,003,991 |
| Jul 16, 2024 | 6.73 | 7.55 | 6.70 | 7.49 | 7.49 | 11.79% | 3,927,066 |
| Jul 15, 2024 | 6.86 | 6.93 | 6.64 | 6.70 | 6.70 | -3.18% | 1,946,823 |
| Jul 12, 2024 | 6.93 | 7.10 | 6.86 | 6.92 | 6.92 | 1.17% | 1,476,053 |
| Jul 11, 2024 | 6.84 | 7.12 | 6.71 | 6.84 | 6.84 | 0.29% | 2,877,227 |
| Jul 10, 2024 | 6.60 | 6.84 | 6.51 | 6.82 | 6.82 | 3.33% | 1,672,895 |
| Jul 9, 2024 | 6.72 | 6.89 | 6.58 | 6.60 | 6.60 | -2.94% | 1,683,966 |
| Jul 8, 2024 | 7.15 | 7.20 | 6.76 | 6.80 | 6.80 | -4.49% | 2,285,151 |
| Jul 5, 2024 | 6.81 | 7.36 | 6.77 | 7.12 | 7.12 | 4.25% | 2,772,616 |
| Jul 3, 2024 | 6.90 | 7.11 | 6.72 | 6.83 | 6.83 | -1.30% | 1,334,379 |
| Jul 2, 2024 | 6.70 | 6.94 | 6.61 | 6.92 | 6.92 | 2.52% | 1,176,215 |
| Jul 1, 2024 | 6.70 | 6.93 | 6.68 | 6.75 | 6.75 | 0.60% | 1,757,904 |
| Jun 28, 2024 | 6.80 | 6.97 | 6.56 | 6.71 | 6.71 | -1.90% | 2,194,562 |
| Jun 27, 2024 | 6.40 | 6.95 | 6.39 | 6.84 | 6.84 | 6.71% | 2,446,093 |
| Jun 26, 2024 | 6.50 | 6.58 | 6.18 | 6.41 | 6.41 | -1.54% | 2,493,352 |
| Jun 25, 2024 | 6.68 | 6.87 | 6.49 | 6.51 | 6.51 | -2.40% | 2,066,241 |
| Jun 24, 2024 | 6.45 | 7.08 | 6.42 | 6.67 | 6.67 | 2.46% | 3,795,042 |
| Jun 21, 2024 | 6.71 | 6.71 | 6.41 | 6.51 | 6.51 | -0.91% | 2,026,730 |
| Jun 20, 2024 | 6.29 | 6.77 | 6.28 | 6.57 | 6.57 | 2.82% | 1,731,655 |
| Jun 18, 2024 | 6.50 | 6.57 | 6.38 | 6.39 | 6.39 | -1.54% | 1,597,969 |
| Jun 17, 2024 | 6.59 | 6.59 | 6.26 | 6.49 | 6.49 | -2.41% | 2,532,384 |
| Jun 14, 2024 | 6.90 | 6.90 | 6.55 | 6.65 | 6.65 | -2.35% | 1,458,911 |
| Jun 13, 2024 | 7.02 | 7.13 | 6.76 | 6.81 | 6.81 | -3.40% | 1,924,101 |
| Jun 12, 2024 | 7.17 | 7.30 | 7.00 | 7.05 | 7.05 | -1.12% | 1,762,880 |
| Jun 11, 2024 | 7.19 | 7.21 | 6.67 | 7.13 | 7.13 | -0.70% | 3,293,543 |
| Jun 10, 2024 | 7.45 | 7.45 | 7.03 | 7.18 | 7.18 | -5.40% | 2,284,996 |
| Jun 7, 2024 | 7.67 | 8.20 | 7.46 | 7.59 | 7.59 | -2.69% | 2,179,096 |
| Jun 6, 2024 | 7.42 | 7.84 | 7.26 | 7.80 | 7.80 | 4.42% | 2,096,348 |
| Jun 5, 2024 | 7.78 | 8.08 | 7.36 | 7.47 | 7.47 | -3.74% | 2,339,571 |
| Jun 4, 2024 | 7.80 | 7.90 | 7.61 | 7.76 | 7.76 | - | 1,344,229 |
| Jun 3, 2024 | 7.90 | 7.99 | 7.64 | 7.76 | 7.76 | 2.24% | 1,744,856 |
| May 31, 2024 | 7.34 | 7.60 | 7.29 | 7.59 | 7.59 | 3.27% | 1,499,797 |
| May 30, 2024 | 7.10 | 7.38 | 7.10 | 7.35 | 7.35 | 2.37% | 1,090,204 |
| May 29, 2024 | 6.99 | 7.28 | 6.99 | 7.18 | 7.18 | 0.14% | 1,139,893 |
| May 28, 2024 | 7.20 | 7.32 | 7.01 | 7.17 | 7.17 | - | 2,094,842 |
| May 24, 2024 | 7.18 | 7.74 | 7.12 | 7.17 | 7.17 | -0.42% | 2,472,890 |
| May 23, 2024 | 7.32 | 7.32 | 7.10 | 7.20 | 7.20 | -1.64% | 1,998,589 |
| May 22, 2024 | 7.22 | 7.51 | 7.18 | 7.32 | 7.32 | 0.27% | 1,373,896 |
| May 21, 2024 | 7.20 | 7.39 | 7.15 | 7.30 | 7.30 | 0.34% | 1,196,185 |
| May 20, 2024 | 7.22 | 7.42 | 7.10 | 7.28 | 7.28 | 1.18% | 2,300,265 |
| May 17, 2024 | 7.13 | 7.65 | 7.07 | 7.19 | 7.19 | -0.14% | 2,448,261 |
| May 16, 2024 | 7.75 | 7.82 | 7.18 | 7.20 | 7.20 | -6.25% | 3,104,947 |
| May 15, 2024 | 7.94 | 8.19 | 7.40 | 7.68 | 7.68 | -4.12% | 4,258,319 |
| May 14, 2024 | 9.47 | 10.31 | 7.87 | 8.01 | 8.01 | 0.63% | 21,833,128 |
| May 13, 2024 | 7.25 | 8.19 | 7.20 | 7.96 | 7.96 | 11.25% | 5,419,398 |