Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
2.310
+0.030 (1.32%)
At close: May 12, 2025, 4:00 PM
2.340
+0.030 (1.29%)
After-hours: May 12, 2025, 5:17 PM EDT
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.34 | 2.39 | 2.28 | 2.31 | - | 1.32% | 2,121,459 |
| 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 |
| Apr 3, 2025 | 2.94 | 3.00 | 2.81 | 2.87 | 2.87 | -7.12% | 2,205,922 |
| Apr 2, 2025 | 3.05 | 3.14 | 3.03 | 3.09 | 3.09 | 0.65% | 1,184,598 |
| Apr 1, 2025 | 3.07 | 3.08 | 2.94 | 3.07 | 3.07 | 0.66% | 1,778,916 |
| Mar 31, 2025 | 3.04 | 3.15 | 3.04 | 3.05 | 3.05 | -2.87% | 1,403,395 |
| Mar 28, 2025 | 3.26 | 3.30 | 3.03 | 3.14 | 3.14 | -5.14% | 2,616,237 |
| Mar 27, 2025 | 3.20 | 3.40 | 3.20 | 3.31 | 3.31 | 2.16% | 1,350,279 |
| Mar 26, 2025 | 3.33 | 3.38 | 3.21 | 3.24 | 3.24 | -2.99% | 1,373,213 |
| Mar 25, 2025 | 3.28 | 3.44 | 3.24 | 3.34 | 3.34 | -0.30% | 2,185,503 |
| Mar 24, 2025 | 3.70 | 3.70 | 3.28 | 3.35 | 3.35 | -5.63% | 4,031,875 |
| Mar 21, 2025 | 3.58 | 3.65 | 3.46 | 3.55 | 3.55 | 2.31% | 6,494,727 |
| Mar 20, 2025 | 3.45 | 3.55 | 3.42 | 3.47 | 3.47 | -0.57% | 2,212,827 |
| Mar 19, 2025 | 3.50 | 3.58 | 3.43 | 3.49 | 3.49 | -1.13% | 1,276,805 |
| Mar 18, 2025 | 3.55 | 3.61 | 3.45 | 3.53 | 3.53 | 0.28% | 1,547,245 |
| Mar 17, 2025 | 3.41 | 3.58 | 3.35 | 3.52 | 3.52 | 3.83% | 3,087,315 |
| Mar 14, 2025 | 3.32 | 3.50 | 3.25 | 3.39 | 3.39 | 3.04% | 2,359,984 |
| Mar 13, 2025 | 3.29 | 3.37 | 3.19 | 3.29 | 3.29 | -1.20% | 1,849,620 |
| Mar 12, 2025 | 3.11 | 3.37 | 3.07 | 3.33 | 3.33 | 7.07% | 2,269,446 |
| Mar 11, 2025 | 3.41 | 3.41 | 3.03 | 3.11 | 3.11 | -4.60% | 2,875,910 |
| Mar 10, 2025 | 3.33 | 3.50 | 3.26 | 3.26 | 3.26 | -2.98% | 3,787,281 |
| Mar 7, 2025 | 3.17 | 3.38 | 3.10 | 3.36 | 3.36 | 6.67% | 2,412,204 |
| Mar 6, 2025 | 3.13 | 3.23 | 3.09 | 3.15 | 3.15 | -1.87% | 2,699,562 |
| Mar 5, 2025 | 3.24 | 3.26 | 3.11 | 3.21 | 3.21 | -0.62% | 2,753,196 |
| Mar 4, 2025 | 2.93 | 3.26 | 2.86 | 3.23 | 3.23 | 4.87% | 4,655,020 |
| Mar 3, 2025 | 3.15 | 3.18 | 2.99 | 3.08 | 3.08 | -2.53% | 4,366,410 |