Beyond Meat Inc (BYND) Historical Stock Data

2.93 ↓0.05 (-1.68%)

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

Historical Data

In the past 30 trading days, BYND is up 0.83% a day on average. There have been 15 days where Beyond Meat Inc closed green and 15 days where BYND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	2.95	2.93	↓$0.02 (-0.68%)	2.91	3.01	1.24M
2025-05-29	3.02	2.98	↓$0.04 (-1.32%)	2.97	3.08	1.23M
2025-05-28	3.11	3.03	↓$0.08 (-2.57%)	2.97	3.15	2.16M
2025-05-27	2.85	3.13	↑$0.28 (9.82%)	2.85	3.17	3.05M
2025-05-23	2.85	2.85	↑$0.00 (0.00%)	2.78	2.94	1.57M
2025-05-22	2.98	2.93	↓$0.04 (-1.51%)	2.90	3.13	2.12M
2025-05-21	2.91	2.96	↑$0.05 (1.72%)	2.90	3.10	2.73M
2025-05-20	2.79	2.97	↑$0.18 (6.45%)	2.78	2.97	2.46M
2025-05-19	2.67	2.79	↑$0.12 (4.49%)	2.63	2.81	1.74M
2025-05-16	2.48	2.77	↑$0.29 (11.69%)	2.45	2.83	3.84M
2025-05-15	2.44	2.47	↑$0.03 (1.23%)	2.36	2.50	1.28M
2025-05-14	2.47	2.47	↑$0.00 (0.00%)	2.40	2.50	1.60M
2025-05-13	2.30	2.51	↑$0.21 (9.13%)	2.30	2.56	3.95M
2025-05-12	2.34	2.31	↓$0.03 (-1.28%)	2.28	2.39	2.13M
2025-05-09	2.35	2.28	↓$0.07 (-2.77%)	2.25	2.35	1.77M
2025-05-08	2.48	2.34	↓$0.14 (-5.45%)	2.23	2.49	3.30M
2025-05-07	2.52	2.54	↑$0.02 (0.79%)	2.48	2.57	2.01M
2025-05-06	2.57	2.52	↓$0.05 (-1.95%)	2.51	2.60	1.31M
2025-05-05	2.52	2.56	↑$0.04 (1.59%)	2.49	2.60	1.65M
2025-05-02	2.53	2.52	↓$0.01 (-0.59%)	2.51	2.59	1.22M
2025-05-01	2.49	2.51	↑$0.02 (0.80%)	2.47	2.55	1.33M
2025-04-30	2.47	2.48	↑$0.01 (0.40%)	2.45	2.55	1.60M
2025-04-29	2.49	2.51	↑$0.02 (1.01%)	2.43	2.53	2.17M
2025-04-28	2.52	2.46	↓$0.06 (-2.38%)	2.41	2.55	2.37M
2025-04-25	2.55	2.54	↓$0.00 (-0.20%)	2.51	2.56	1.22M
2025-04-24	2.58	2.55	↓$0.03 (-1.16%)	2.51	2.59	1.42M
2025-04-23	2.69	2.59	↓$0.10 (-3.72%)	2.57	2.70	2.29M
2025-04-22	2.69	2.62	↓$0.07 (-2.79%)	2.57	2.76	1.71M
2025-04-21	2.74	2.67	↓$0.07 (-2.55%)	2.58	2.76	1.88M
2025-04-17	2.59	2.76	↑$0.17 (6.56%)	2.57	2.85	4.41M