Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
3.640
-0.210 (-5.45%)
At close: Jul 25, 2025, 4:00 PM
3.650
+0.010 (0.27%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 3.39 | 3.61 | 3.33 | 3.43 | 3.43 | 1.18% | 5,191,411 |
| Jun 18, 2025 | 3.27 | 3.39 | 3.23 | 3.39 | 3.39 | 3.04% | 1,322,313 |
| Jun 17, 2025 | 3.26 | 3.30 | 3.23 | 3.29 | 3.29 | -0.30% | 1,612,174 |
| Jun 16, 2025 | 3.17 | 3.42 | 3.17 | 3.30 | 3.30 | 4.43% | 2,403,426 |
| 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 |