Beyond Meat Inc (BYND) Historical Stock Data
0.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYND is up 0.02% a day on average. There have been 7 days where Beyond Meat Inc closed green and 23 days where BYND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.00 | 0.99 | ↓$0.01 (-1.15%) | 0.98 | 1.00 | 30.99M |
| 2025-12-23 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 0.96 | 1.07 | 68.13M |
| 2025-12-22 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.06 | 1.14 | 43.42M |
| 2025-12-19 | 1.04 | 1.11 | ↑$0.07 (6.73%) | 1.03 | 1.26 | 172.51M |
| 2025-12-18 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.14 | 43.37M |
| 2025-12-17 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.03 | 1.13 | 42.16M |
| 2025-12-16 | 1.02 | 1.10 | ↑$0.08 (7.84%) | 1.02 | 1.12 | 46.32M |
| 2025-12-15 | 1.11 | 1.04 | ↓$0.07 (-5.88%) | 1.03 | 1.14 | 54.60M |
| 2025-12-12 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.09 | 1.21 | 41.21M |
| 2025-12-11 | 1.23 | 1.18 | ↓$0.05 (-3.67%) | 1.17 | 1.24 | 37.97M |
| 2025-12-10 | 1.25 | 1.23 | ↓$0.02 (-1.20%) | 1.20 | 1.32 | 53.90M |
| 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 |
Create an account or log in to view more rows.
$BYND Rug pull soon?
$BYND last chance to load imo
$BYND Green today if ya buy
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.