Skip to main content
Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Dec 5, 2025, 4:00 PM EST
1.210
-0.010 (-0.82%)
After-hours: Dec 5, 2025, 7:59 PM EST

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.251.421.211.221.22-1.61%99,339,561
Dec 4, 20251.261.371.241.241.24-0.80%58,180,476
Dec 3, 20251.231.271.151.251.25-3.10%76,814,078
Dec 2, 20251.401.421.231.291.29-3.73%230,322,321
Dec 1, 20250.951.480.931.341.3436.48%260,548,143
Nov 28, 20251.021.070.960.980.98-3.75%65,956,283
Nov 26, 20250.871.050.861.021.0219.01%168,935,103
Nov 25, 20250.870.880.830.860.86-0.63%52,324,978
Nov 24, 20250.880.940.820.860.860.01%88,366,424
Nov 21, 20250.880.910.810.860.86-2.00%74,410,440
Nov 20, 20251.011.020.880.880.88-9.81%102,902,528
Nov 19, 20251.001.030.950.980.98-2.43%56,581,197
Nov 18, 20251.031.071.001.001.00-3.85%42,674,044
Nov 17, 20251.121.131.001.041.04-3.70%61,645,167
Nov 14, 20250.941.230.941.081.086.93%129,603,585
Nov 13, 20251.111.111.001.011.01-9.42%85,509,241
Nov 12, 20251.211.291.111.121.12-8.61%84,409,010
Nov 11, 20251.251.341.181.221.22-8.96%82,885,174
Nov 10, 20251.411.461.291.341.34-3.60%125,430,368
Nov 7, 20251.181.421.131.391.3916.81%143,987,663
Nov 6, 20251.291.561.191.191.19-6.30%190,986,495
Nov 5, 20251.371.381.231.271.27-4.51%94,676,856
Nov 4, 20251.281.521.281.331.33-4.32%166,175,291
Nov 3, 20251.511.541.351.391.39-16.01%156,997,943
Oct 31, 20251.661.711.551.661.660.30%103,373,903
Oct 30, 20251.761.771.601.651.65-10.57%147,657,990
Oct 29, 20252.072.081.771.851.85-6.58%227,981,527
Oct 28, 20251.922.361.821.981.989.12%478,425,621
Oct 27, 20252.002.231.801.811.81-17.16%364,020,698
Oct 24, 20253.323.352.082.192.19-23.06%803,375,330
Oct 23, 20252.953.732.772.842.84-20.67%802,209,194
Oct 22, 20256.177.692.623.583.58-1.10%2,227,938,220
Oct 21, 20252.313.861.933.623.62146.26%2,071,569,280
Oct 20, 20251.021.530.881.471.47127.70%1,202,828,698
Oct 17, 20250.610.750.550.650.6524.15%438,222,591
Oct 16, 20250.690.690.500.520.52-22.40%174,262,368
Oct 15, 20250.790.820.650.670.67-14.18%120,425,693
Oct 14, 20250.920.930.770.780.78-24.56%113,067,198
Oct 13, 20250.851.120.851.041.04-48.51%128,357,702
Oct 10, 20252.012.282.002.012.012.03%14,533,471
Oct 9, 20252.062.071.951.971.97-5.29%8,919,795
Oct 8, 20252.202.222.042.082.08-4.59%6,829,300
Oct 7, 20252.392.392.112.182.18-7.23%6,539,164
Oct 6, 20252.602.632.292.352.35-8.56%8,276,706
Oct 3, 20252.352.652.352.572.5710.30%9,492,537
Oct 2, 20252.342.492.302.332.330.87%9,679,945
Oct 1, 20251.972.431.952.312.3122.22%20,833,954
Sep 30, 20251.811.931.661.891.893.85%13,954,141
Sep 29, 20251.272.221.231.821.82-36.14%65,310,360
Sep 26, 20252.832.892.782.852.850.71%1,256,683
Sep 25, 20252.842.892.732.832.83-2.41%2,471,476
Sep 24, 20252.822.992.762.902.901.75%2,181,314
Sep 23, 20252.842.982.832.852.850.35%2,292,153
Sep 22, 20252.832.842.722.842.840.35%1,708,840
Sep 19, 20252.802.922.772.832.832.17%2,134,197
Sep 18, 20252.762.932.742.772.771.47%3,905,248
Sep 17, 20252.702.842.622.732.730.74%3,122,625
Sep 16, 20252.812.832.702.712.71-3.21%1,857,729
Sep 15, 20252.612.822.592.802.804.48%3,262,023
Sep 12, 20252.602.692.532.682.683.08%1,684,950
Sep 11, 20252.512.622.502.602.604.42%2,340,605
Sep 10, 20252.572.592.482.492.49-3.49%1,199,824
Sep 9, 20252.502.602.472.582.581.98%1,227,923
Sep 8, 20252.472.562.402.532.532.85%2,069,911
Sep 5, 20252.352.472.352.462.464.68%1,592,751
Sep 4, 20252.312.382.292.352.351.29%1,228,932
Sep 3, 20252.392.432.312.322.32-2.11%1,547,771
Sep 2, 20252.492.492.362.372.37-5.20%1,990,667
Aug 29, 20252.552.562.482.502.50-1.57%1,373,354
Aug 28, 20252.602.612.492.542.54-1.93%1,217,873
Aug 27, 20252.492.632.482.592.594.02%1,904,511
Aug 26, 20252.612.662.472.492.49-3.86%2,703,528
Aug 25, 20252.512.702.452.592.595.71%5,885,942
Aug 22, 20252.402.502.402.452.452.51%2,125,365
Aug 21, 20252.402.412.352.392.39-0.83%1,366,132
Aug 20, 20252.432.472.362.412.41-2.03%1,937,388
Aug 19, 20252.542.602.442.462.46-2.77%2,134,087
Aug 18, 20252.622.652.532.532.53-1.94%1,959,614
Aug 15, 20252.742.752.572.582.58-7.53%4,063,431
Aug 14, 20252.752.852.722.792.79-1.06%1,833,778
Aug 13, 20252.732.892.732.822.823.68%1,875,026
Aug 12, 20252.712.812.712.722.720.74%3,053,369
Aug 11, 20252.662.722.612.702.701.50%2,586,748
Aug 8, 20252.812.812.662.662.66-5.00%1,659,418
Aug 7, 20252.872.952.742.802.80-4.11%2,704,377
Aug 6, 20253.033.072.912.922.92-5.81%2,731,931
Aug 5, 20253.033.112.983.103.102.31%1,586,747
Aug 4, 20252.913.042.883.033.035.57%2,018,344
Aug 1, 20253.003.002.852.872.87-5.59%1,948,569
Jul 31, 20253.243.253.043.043.04-6.17%2,485,707
Jul 30, 20253.263.453.223.243.24-0.61%2,440,077
Jul 29, 20253.413.423.233.263.26-3.83%1,869,685
Jul 28, 20253.653.653.353.393.39-6.87%3,269,739
Jul 25, 20253.853.863.613.643.64-5.45%3,029,908
Jul 24, 20254.194.213.783.853.85-10.05%5,106,992
Jul 23, 20254.684.824.184.284.281.42%13,175,900
Jul 22, 20254.154.543.954.224.222.93%9,681,898
Jul 21, 20253.504.563.504.104.1017.14%14,632,455
Jul 18, 20253.543.573.453.503.50-1,086,487
Jul 17, 20253.343.563.343.503.504.79%1,577,317