Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
2.370
-0.130 (-5.20%)
At close: Sep 2, 2025, 4:00 PM
2.380
+0.010 (0.42%)
Pre-market: Sep 3, 2025, 4:30 AM EDT
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.49 | 2.49 | 2.36 | 2.37 | 2.37 | -5.20% | 1,971,100 |
| Aug 29, 2025 | 2.55 | 2.56 | 2.48 | 2.50 | 2.50 | -1.57% | 1,373,354 |
| Aug 28, 2025 | 2.60 | 2.61 | 2.49 | 2.54 | 2.54 | -1.93% | 1,217,873 |
| Aug 27, 2025 | 2.49 | 2.63 | 2.48 | 2.59 | 2.59 | 4.02% | 1,904,511 |
| Aug 26, 2025 | 2.61 | 2.66 | 2.47 | 2.49 | 2.49 | -3.86% | 2,703,528 |
| Aug 25, 2025 | 2.51 | 2.70 | 2.45 | 2.59 | 2.59 | 5.71% | 5,885,942 |
| Aug 22, 2025 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 2.51% | 2,125,365 |
| Aug 21, 2025 | 2.40 | 2.41 | 2.35 | 2.39 | 2.39 | -0.83% | 1,366,132 |
| Aug 20, 2025 | 2.43 | 2.47 | 2.36 | 2.41 | 2.41 | -2.03% | 1,937,388 |
| Aug 19, 2025 | 2.54 | 2.60 | 2.44 | 2.46 | 2.46 | -2.77% | 2,134,087 |
| Aug 18, 2025 | 2.62 | 2.65 | 2.53 | 2.53 | 2.53 | -1.94% | 1,959,614 |
| Aug 15, 2025 | 2.74 | 2.75 | 2.57 | 2.58 | 2.58 | -7.53% | 4,063,431 |
| Aug 14, 2025 | 2.75 | 2.85 | 2.72 | 2.79 | 2.79 | -1.06% | 1,833,778 |
| Aug 13, 2025 | 2.73 | 2.89 | 2.73 | 2.82 | 2.82 | 3.68% | 1,875,026 |
| Aug 12, 2025 | 2.71 | 2.81 | 2.71 | 2.72 | 2.72 | 0.74% | 3,053,369 |
| Aug 11, 2025 | 2.66 | 2.72 | 2.61 | 2.70 | 2.70 | 1.50% | 2,586,748 |
| Aug 8, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.00% | 1,659,418 |
| Aug 7, 2025 | 2.87 | 2.95 | 2.74 | 2.80 | 2.80 | -4.11% | 2,704,377 |
| Aug 6, 2025 | 3.03 | 3.07 | 2.91 | 2.92 | 2.92 | -5.81% | 2,731,931 |
| Aug 5, 2025 | 3.03 | 3.11 | 2.98 | 3.10 | 3.10 | 2.31% | 1,586,747 |
| Aug 4, 2025 | 2.91 | 3.04 | 2.88 | 3.03 | 3.03 | 5.57% | 2,018,344 |
| Aug 1, 2025 | 3.00 | 3.00 | 2.85 | 2.87 | 2.87 | -5.59% | 1,948,569 |
| Jul 31, 2025 | 3.24 | 3.25 | 3.04 | 3.04 | 3.04 | -6.17% | 2,485,707 |
| Jul 30, 2025 | 3.26 | 3.45 | 3.22 | 3.24 | 3.24 | -0.61% | 2,440,077 |
| Jul 29, 2025 | 3.41 | 3.42 | 3.23 | 3.26 | 3.26 | -3.83% | 1,869,685 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.35 | 3.39 | 3.39 | -6.87% | 3,269,739 |
| Jul 25, 2025 | 3.85 | 3.86 | 3.61 | 3.64 | 3.64 | -5.45% | 3,029,908 |
| Jul 24, 2025 | 4.19 | 4.21 | 3.78 | 3.85 | 3.85 | -10.05% | 5,106,992 |
| Jul 23, 2025 | 4.68 | 4.82 | 4.18 | 4.28 | 4.28 | 1.42% | 13,175,900 |
| Jul 22, 2025 | 4.15 | 4.54 | 3.95 | 4.22 | 4.22 | 2.93% | 9,681,898 |
| Jul 21, 2025 | 3.50 | 4.56 | 3.50 | 4.10 | 4.10 | 17.14% | 14,632,455 |
| Jul 18, 2025 | 3.54 | 3.57 | 3.45 | 3.50 | 3.50 | - | 1,086,487 |
| Jul 17, 2025 | 3.34 | 3.56 | 3.34 | 3.50 | 3.50 | 4.79% | 1,577,317 |
| Jul 16, 2025 | 3.31 | 3.35 | 3.23 | 3.34 | 3.34 | 2.45% | 1,058,253 |
| Jul 15, 2025 | 3.47 | 3.51 | 3.26 | 3.26 | 3.26 | -5.78% | 1,283,374 |
| Jul 14, 2025 | 3.50 | 3.53 | 3.42 | 3.46 | 3.46 | -1.42% | 676,375 |
| Jul 11, 2025 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -2.23% | 910,893 |
| Jul 10, 2025 | 3.53 | 3.62 | 3.51 | 3.59 | 3.59 | 2.28% | 1,024,043 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | -1.96% | 1,024,609 |
| Jul 8, 2025 | 3.50 | 3.60 | 3.45 | 3.58 | 3.58 | 1.99% | 1,040,760 |
| Jul 7, 2025 | 3.57 | 3.67 | 3.50 | 3.51 | 3.51 | -1.68% | 1,531,620 |
| Jul 3, 2025 | 3.59 | 3.62 | 3.55 | 3.57 | 3.57 | -0.28% | 836,456 |
| Jul 2, 2025 | 3.44 | 3.59 | 3.43 | 3.58 | 3.58 | 3.77% | 1,479,856 |
| Jul 1, 2025 | 3.47 | 3.55 | 3.41 | 3.45 | 3.45 | -1.15% | 1,218,402 |
| Jun 30, 2025 | 3.40 | 3.53 | 3.35 | 3.49 | 3.49 | 2.05% | 1,614,333 |
| Jun 27, 2025 | 3.41 | 3.43 | 3.33 | 3.42 | 3.42 | 0.29% | 3,546,915 |
| Jun 26, 2025 | 3.29 | 3.45 | 3.28 | 3.41 | 3.41 | 2.71% | 1,243,811 |
| Jun 25, 2025 | 3.50 | 3.50 | 3.28 | 3.32 | 3.32 | -2.35% | 1,092,431 |
| Jun 24, 2025 | 3.47 | 3.50 | 3.38 | 3.40 | 3.40 | -1.16% | 1,190,734 |
| Jun 23, 2025 | 3.38 | 3.46 | 3.23 | 3.44 | 3.44 | 0.29% | 2,357,296 |