Beyond Meat, Inc. - BYND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	1.66	1.66	1.66	1.71	1.55	99.75M
October 30, 2025	1.76	1.65	1.65	1.77	1.6	143.45M
October 29, 2025	2.07	1.85	1.85	2.08	1.77	221M
October 28, 2025	1.92	1.98	1.98	2.36	1.82	468.35M
October 27, 2025	2	1.81	1.81	2.23	1.8	364.02M
October 24, 2025	3.32	2.19	2.19	3.35	2.08	765.33M
October 23, 2025	2.95	2.84	2.84	3.73	2.77	778.07M
October 22, 2025	6.17	3.58	3.58	7.69	2.62	2.11B
October 21, 2025	2.31	3.62	3.62	3.86	1.93	1.78B
October 20, 2025	1.02	1.47	1.47	1.53	0.88	1.14B
October 17, 2025	0.61	0.65	0.65	0.75	0.55	420.72M
October 16, 2025	0.69	0.52	0.52	0.69	0.5	174.26M
October 15, 2025	0.79	0.67	0.67	0.82	0.65	115.09M
October 14, 2025	0.92	0.78	0.78	0.93	0.77	111.72M
October 13, 2025	0.85	1.03	1.03	1.12	0.85	128.36M
October 10, 2025	2.01	2.01	2.01	2.28	2	14.53M
October 09, 2025	2.06	1.97	1.97	2.07	1.96	8.88M
October 08, 2025	2.2	2.08	2.08	2.22	2.04	6.83M
October 07, 2025	2.39	2.18	2.18	2.39	2.11	6.5M
October 06, 2025	2.6	2.35	2.35	2.63	2.29	8.28M
October 03, 2025	2.35	2.57	2.57	2.65	2.35	9.49M
October 02, 2025	2.34	2.33	2.33	2.49	2.3	9.68M
October 01, 2025	1.97	2.31	2.31	2.43	1.95	20.83M
September 30, 2025	1.81	1.89	1.89	1.93	1.66	13.95M
September 29, 2025	1.27	1.82	1.82	2.22	1.23	65.31M
September 26, 2025	2.83	2.85	2.85	2.89	2.78	1.26M
September 25, 2025	2.8	2.83	2.83	2.89	2.74	2.45M
September 24, 2025	2.82	2.9	2.9	2.99	2.76	2.18M
September 23, 2025	2.84	2.85	2.85	2.98	2.83	2.29M
September 22, 2025	2.83	2.84	2.84	2.84	2.72	1.71M
September 19, 2025	2.8	2.83	2.83	2.92	2.77	2.07M
September 18, 2025	2.76	2.77	2.77	2.93	2.73	3.91M
September 17, 2025	2.7	2.73	2.73	2.84	2.62	3.12M
September 16, 2025	2.81	2.71	2.71	2.83	2.7	1.86M
September 15, 2025	2.61	2.8	2.8	2.82	2.59	3.26M
September 12, 2025	2.6	2.68	2.68	2.69	2.53	1.68M
September 11, 2025	2.51	2.6	2.6	2.62	2.5	2.34M
September 10, 2025	2.57	2.49	2.49	2.59	2.48	1.17M
September 09, 2025	2.5	2.58	2.58	2.6	2.47	1.23M
September 08, 2025	2.47	2.53	2.53	2.56	2.4	2.07M
September 05, 2025	2.35	2.46	2.46	2.47	2.35	1.59M
September 04, 2025	2.31	2.35	2.35	2.38	2.29	1.23M
September 03, 2025	2.39	2.32	2.32	2.43	2.31	1.55M
September 02, 2025	2.49	2.37	2.37	2.49	2.36	1.99M
August 29, 2025	2.55	2.5	2.5	2.56	2.48	1.37M
August 28, 2025	2.6	2.54	2.54	2.61	2.49	1.22M
August 27, 2025	2.49	2.59	2.59	2.63	2.48	1.87M
August 26, 2025	2.61	2.49	2.49	2.66	2.47	2.7M
August 25, 2025	2.51	2.59	2.59	2.7	2.45	5.89M
August 22, 2025	2.4	2.45	2.45	2.5	2.4	2.13M
August 21, 2025	2.4	2.39	2.39	2.41	2.35	1.36M
August 20, 2025	2.43	2.41	2.41	2.47	2.36	1.93M
August 19, 2025	2.54	2.46	2.46	2.6	2.44	2.13M
August 18, 2025	2.62	2.53	2.53	2.65	2.53	1.96M
August 15, 2025	2.76	2.58	2.58	2.76	2.57	4.05M
August 14, 2025	2.75	2.79	2.79	2.85	2.72	1.33M
August 13, 2025	2.73	2.82	2.82	2.89	2.73	1.88M
August 12, 2025	2.71	2.72	2.72	2.81	2.71	3.05M
August 11, 2025	2.66	2.7	2.7	2.72	2.61	2.59M
August 08, 2025	2.81	2.66	2.66	2.81	2.66	1.66M

Beyond Meat, Inc. (BYND) NASDAQ