Beyond Meat Inc (BYND) Historical Stock Data

1.26 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BYND is down -0.05% a day on average. There have been 9 days where Beyond Meat Inc closed green and 21 days where BYND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	1.10	1.26	↑$0.16 (14.55%)	1.10	1.30	69.99M
2025-12-08	1.23	1.14	↓$0.09 (-7.32%)	1.13	1.23	63.50M
2025-12-05	1.25	1.22	↓$0.03 (-2.40%)	1.21	1.42	101.07M
2025-12-04	1.26	1.24	↓$0.01 (-1.20%)	1.24	1.37	59.73M
2025-12-03	1.23	1.25	↑$0.02 (1.63%)	1.15	1.27	77.47M
2025-12-02	1.40	1.29	↓$0.11 (-7.53%)	1.23	1.42	232.78M
2025-12-01	0.95	1.34	↑$0.39 (40.36%)	0.93	1.48	268.79M
2025-11-28	1.02	0.98	↓$0.04 (-3.75%)	0.96	1.07	68.57M
2025-11-26	0.87	1.02	↑$0.15 (17.58%)	0.86	1.05	172.39M
2025-11-25	0.87	0.86	↓$0.01 (-1.28%)	0.83	0.88	52.99M
2025-11-24	0.88	0.86	↓$0.02 (-2.20%)	0.82	0.94	88.86M
2025-11-21	0.88	0.86	↓$0.01 (-1.54%)	0.81	0.91	74.32M
2025-11-20	1.01	0.88	↓$0.13 (-12.87%)	0.88	1.02	102.41M
2025-11-19	1.00	0.98	↓$0.02 (-2.43%)	0.95	1.03	56.34M
2025-11-18	1.03	1.00	↓$0.03 (-2.91%)	1.00	1.07	42.44M
2025-11-17	1.12	1.04	↓$0.08 (-7.14%)	1.00	1.13	61.48M
2025-11-14	0.94	1.08	↑$0.14 (15.35%)	0.94	1.23	129.47M
2025-11-13	1.11	1.01	↓$0.10 (-8.60%)	1.00	1.11	85.21M
2025-11-12	1.21	1.12	↓$0.10 (-7.85%)	1.11	1.29	84.12M
2025-11-11	1.25	1.22	↓$0.03 (-2.40%)	1.18	1.34	82.63M
2025-11-10	1.41	1.34	↓$0.07 (-4.96%)	1.29	1.46	123.76M
2025-11-07	1.18	1.39	↑$0.21 (17.80%)	1.13	1.42	142.37M
2025-11-06	1.29	1.19	↓$0.10 (-7.75%)	1.19	1.56	190.59M
2025-11-05	1.37	1.27	↓$0.10 (-7.30%)	1.23	1.38	94.36M
2025-11-04	1.28	1.33	↑$0.06 (4.31%)	1.28	1.52	165.81M
2025-11-03	1.51	1.39	↓$0.12 (-7.64%)	1.35	1.54	156.40M
2025-10-31	1.66	1.66	↑$0.00 (0.00%)	1.55	1.71	103.04M
2025-10-30	1.76	1.65	↓$0.11 (-5.98%)	1.60	1.77	147.07M
2025-10-29	2.07	1.85	↓$0.23 (-10.87%)	1.77	2.08	226.98M
2025-10-28	1.92	1.98	↑$0.06 (2.86%)	1.82	2.36	477.09M