Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
2.820
+0.100 (3.68%)
At close: Aug 13, 2025, 4:00 PM
2.830
+0.010 (0.35%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |