Dark

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.78USD+12.551%(+0.31)3,827,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

2.48USD+0.405%(+0.01)5,744

After-hours

May 16, 2025 4:41:30 PM EDT

2.80USD+0.701%(+0.02)7,150

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.4800	2.780000	2.4600	2.780	+12.551%	3,827,170	0.000%
2025-05-15	2.4400	2.500000	2.3600	2.470	0.000%	1,276,463	+12.551%
2025-05-14	2.4700	2.495000	2.4000	2.470	-1.594%	1,596,808	+12.551%
2025-05-13	2.3000	2.560000	2.3000	2.510	+8.658%	3,953,980	+10.757%
2025-05-12	2.3400	2.390000	2.2836	2.310	+1.316%	2,131,696	+20.346%
2025-05-09	2.3450	2.345000	2.2500	2.280	-2.564%	1,770,671	+21.930%
2025-05-08	2.4750	2.490000	2.2250	2.340	-7.874%	3,306,767	+18.803%
2025-05-07	2.5200	2.570000	2.4800	2.540	+0.794%	2,015,354	+9.449%
2025-05-06	2.5700	2.600000	2.5100	2.520	-1.563%	1,315,203	+10.317%
2025-05-05	2.5200	2.600000	2.4900	2.560	+1.789%	1,653,493	+8.594%
2025-05-02	2.5300	2.590000	2.5100	2.515	+0.199%	1,218,767	+10.537%
2025-05-01	2.4900	2.550000	2.4700	2.510	+1.210%	1,333,335	+10.757%
2025-04-30	2.4700	2.545000	2.4491	2.480	-1.195%	1,604,584	+12.097%
2025-04-29	2.4850	2.530000	2.4300	2.510	+2.033%	2,168,531	+10.757%
2025-04-28	2.5200	2.545000	2.4100	2.460	-3.150%	2,369,746	+13.008%
2025-04-25	2.5450	2.560000	2.5050	2.540	-0.392%	1,219,976	+9.449%
2025-04-24	2.5800	2.590700	2.5100	2.550	-1.544%	1,424,356	+9.020%
2025-04-23	2.6900	2.696100	2.5700	2.590	-0.956%	2,296,311	+7.336%
2025-04-22	2.6900	2.757500	2.5700	2.615	-2.060%	1,709,956	+6.310%
2025-04-21	2.7400	2.760000	2.5750	2.670	-3.261%	1,885,082	+4.120%
2025-04-17	2.5900	2.845000	2.5700	2.760	+7.812%	4,413,920	+0.725%
2025-04-16	2.5300	2.595000	2.5001	2.560	+0.392%	1,600,664	+8.594%
2025-04-15	2.6900	2.725000	2.5500	2.550	-5.556%	1,984,869	+9.020%
2025-04-14	2.7600	2.790000	2.6500	2.700	-0.369%	1,763,696	+2.963%
2025-04-11	2.6800	2.738000	2.6000	2.710	+1.119%	1,875,471	+2.583%
2025-04-10	2.8100	2.810000	2.6500	2.680	-7.266%	1,940,621	+3.731%
2025-04-09	2.6200	2.900000	2.5900	2.890	+8.240%	2,396,453	-3.806%
2025-04-08	2.9550	2.980000	2.6300	2.670	-7.931%	2,336,735	+4.120%
2025-04-07	2.7000	2.990000	2.6200	2.900	+1.045%	2,733,207	-4.138%
2025-04-04	2.7500	2.970000	2.6200	2.870	0.000%	3,577,022	-3.136%
2025-04-03	2.9400	3.000000	2.8100	2.870	-7.120%	2,205,922	-3.136%
2025-04-02	3.0500	3.140000	3.0250	3.090	+0.651%	1,184,598	-10.032%
2025-04-01	3.0700	3.080000	2.9400	3.070	+0.656%	1,778,916	-9.446%
2025-03-31	3.0400	3.150000	3.0400	3.050	-2.866%	1,403,395	-8.852%
2025-03-28	3.2600	3.300000	3.0300	3.140	-5.136%	2,616,237	-11.465%
2025-03-27	3.2000	3.395000	3.2000	3.310	+2.160%	1,350,279	-16.012%
2025-03-26	3.3300	3.374500	3.2050	3.240	-2.994%	1,372,282	-14.198%
2025-03-25	3.2800	3.440000	3.2400	3.340	-0.299%	2,182,220	-16.766%
2025-03-24	3.7000	3.700000	3.2814	3.350	-5.634%	4,021,769	-17.015%
2025-03-21	3.5800	3.650000	3.4600	3.550	+2.305%	6,356,193	-21.690%
2025-03-20	3.4500	3.545000	3.4217	3.470	-0.573%	2,211,790	-19.885%
2025-03-19	3.5000	3.575000	3.4300	3.490	-1.133%	1,276,121	-20.344%
2025-03-18	3.5450	3.608000	3.4490	3.530	+0.284%	1,532,186	-21.246%
2025-03-17	3.4100	3.575000	3.3500	3.520	+3.835%	3,083,613	-21.023%
2025-03-14	3.3150	3.500000	3.2500	3.390	+3.040%	2,357,770	-17.994%
2025-03-13	3.2900	3.370000	3.1850	3.290	-1.201%	1,849,326	-15.502%
2025-03-12	3.1100	3.370000	3.0700	3.330	+7.074%	2,259,939	-16.517%
2025-03-11	3.4100	3.410000	3.0300	3.110	-4.601%	2,872,785	-10.611%
2025-03-10	3.3300	3.500000	3.2600	3.260	-2.976%	3,801,414	-14.724%
2025-03-07	3.1650	3.380000	3.1000	3.360	+6.667%	2,392,240	-17.262%
2025-03-06	3.1300	3.230000	3.0850	3.150	-1.869%	2,716,798	-11.746%
2025-03-05	3.2400	3.260000	3.1050	3.210	-0.619%	2,751,490	-13.396%
2025-03-04	2.9300	3.260000	2.8600	3.230	+4.870%	4,649,121	-13.932%
2025-03-03	3.1500	3.180000	2.9850	3.080	-2.532%	4,364,425	-9.740%
2025-02-28	3.1399	3.325000	3.1000	3.160	-0.629%	4,189,362	-12.025%
2025-02-27	3.4400	3.650000	3.1000	3.180	-10.674%	8,902,531	-12.579%
2025-02-26	3.7550	3.755000	3.5100	3.560	-4.301%	5,210,617	-21.910%
2025-02-25	3.8800	3.915000	3.7100	3.720	-3.627%	3,170,901	-25.269%
2025-02-24	4.0600	4.090000	3.8500	3.860	-3.980%	2,926,453	-27.979%
2025-02-21	4.1700	4.330000	4.0100	4.020	-1.471%	4,303,259	-30.846%
2025-02-20	4.2500	4.260000	4.0000	4.080	-5.556%	4,018,452	-31.863%
2025-02-19	4.5000	4.740000	4.2800	4.320	-1.818%	9,435,315	-35.648%
2025-02-18	3.9500	4.410000	3.9100	4.400	+11.392%	8,259,180	-36.818%
2025-02-14	3.9100	3.990200	3.8400	3.950	+2.332%	3,184,823	-29.620%
2025-02-13	3.8200	3.870000	3.7500	3.860	+1.047%	2,306,363	-27.979%
2025-02-12	3.8000	3.820000	3.5900	3.820	0.000%	3,637,340	-27.225%
2025-02-11	3.9500	3.980000	3.8100	3.820	-3.535%	2,062,562	-27.225%
2025-02-10	3.9200	3.970000	3.8000	3.960	+1.020%	2,629,910	-29.798%
2025-02-07	3.9000	3.945000	3.8500	3.920	-0.254%	1,457,161	-29.082%
2025-02-06	3.9000	4.035000	3.8500	3.930	+1.550%	2,109,472	-29.262%
2025-02-05	3.8300	3.980000	3.8300	3.870	+0.781%	1,379,352	-28.165%
2025-02-04	3.7800	3.870000	3.7500	3.840	+1.319%	1,743,883	-27.604%
2025-02-03	3.8200	3.945000	3.7500	3.790	-4.293%	2,880,297	-26.649%
2025-01-31	4.0700	4.098000	3.9300	3.960	-2.703%	2,296,325	-29.798%
2025-01-30	4.0700	4.180000	4.0335	4.070	+0.993%	1,778,892	-31.695%
2025-01-29	3.9500	4.210000	3.9300	4.030	+1.256%	1,893,846	-31.017%
2025-01-28	4.0800	4.160000	3.9100	3.980	-3.632%	2,781,172	-30.151%
2025-01-27	3.9900	4.465000	3.9900	4.130	+1.474%	5,917,159	-32.688%
2025-01-24	4.0600	4.100000	3.9100	4.070	+0.246%	2,186,560	-31.695%
2025-01-23	3.9000	4.150000	3.8725	4.060	+4.103%	3,197,749	-31.527%
2025-01-22	3.9700	3.990000	3.8200	3.900	-2.500%	3,347,960	-28.718%
2025-01-21	4.0400	4.145000	3.9900	4.000	-1.961%	3,745,607	-30.500%
2025-01-17	4.1800	4.220000	4.0000	4.080	-2.392%	5,980,776	-31.863%
2025-01-16	3.9500	4.180000	3.8500	4.180	+5.290%	4,675,747	-33.493%
2025-01-15	3.6700	4.047300	3.6600	3.970	+9.366%	4,721,996	-29.975%
2025-01-14	3.6600	3.680000	3.5000	3.630	0.000%	1,907,836	-23.416%
2025-01-13	3.5600	3.710000	3.5050	3.630	+0.833%	4,024,960	-23.416%
2025-01-10	3.5520	3.619500	3.4300	3.600	0.000%	2,955,317	-22.778%
2025-01-08	3.7100	3.790000	3.6000	3.600	-4.255%	2,929,850	-22.778%
2025-01-07	3.9600	4.020000	3.7200	3.760	-3.836%	2,863,178	-26.064%
2025-01-06	4.0500	4.160000	3.8600	3.910	-2.494%	4,239,732	-28.900%
2025-01-03	3.9300	4.080000	3.8300	4.010	+4.156%	3,049,556	-30.673%
2025-01-02	3.8400	4.000000	3.7900	3.850	+2.394%	3,317,547	-27.792%
2024-12-31	3.8800	3.930000	3.6300	3.760	-2.591%	4,070,982	-26.064%
2024-12-30	3.9800	3.995000	3.7600	3.860	-5.392%	4,776,787	-27.979%
2024-12-27	3.8700	4.200000	3.8320	4.080	+6.527%	7,497,443	-31.863%
2024-12-26	3.5500	3.880000	3.5150	3.830	+7.887%	4,677,900	-27.415%
2024-12-24	3.5100	3.640000	3.4400	3.550	+0.282%	1,796,017	-21.690%
2024-12-23	3.5600	3.650000	3.4200	3.540	-0.282%	3,860,239	-21.469%
2024-12-20	3.3700	3.630000	3.3000	3.550	+4.106%	4,668,194	-21.690%
2024-12-19	3.6600	3.660000	3.4000	3.410	-6.575%	5,303,155	-18.475%
2024-12-18	3.7500	3.820000	3.6200	3.650	-3.947%	4,777,549	-23.836%
2024-12-17	3.6500	3.900000	3.5500	3.800	+2.426%	3,751,791	-26.842%
2024-12-16	3.7800	3.780000	3.6500	3.710	-3.385%	3,480,009	-25.067%
2024-12-13	3.9100	3.914700	3.6900	3.840	-1.790%	4,426,722	-27.604%
2024-12-12	3.9700	4.050000	3.8600	3.910	-2.250%	3,227,806	-28.900%
2024-12-11	4.1600	4.170000	3.9014	4.000	-3.846%	4,865,391	-30.500%
2024-12-10	4.4500	4.480000	4.1200	4.160	-7.143%	5,390,557	-33.173%
2024-12-09	4.6200	4.710000	4.4400	4.480	-1.538%	3,546,518	-37.946%
2024-12-06	4.5350	4.625000	4.4900	4.550	+1.336%	3,138,576	-38.901%
2024-12-05	4.6770	4.677000	4.4600	4.490	-3.648%	3,965,524	-38.085%
2024-12-04	4.8700	4.870000	4.6200	4.660	-4.115%	5,483,297	-40.343%
2024-12-03	4.8900	4.945000	4.8300	4.860	-2.016%	3,550,525	-42.798%
2024-12-02	5.0000	5.010000	4.8300	4.960	-0.402%	4,589,005	-43.952%
2024-11-29	5.0800	5.080000	4.9600	4.980	-1.386%	2,182,378	-44.177%
2024-11-27	5.1700	5.240000	5.0400	5.050	-2.321%	1,868,899	-44.950%
2024-11-26	5.2000	5.200000	4.9700	5.170	-1.524%	3,935,122	-46.228%
2024-11-25	4.9000	5.331000	4.8400	5.250	+7.362%	6,196,434	-47.048%
2024-11-22	5.0200	5.060000	4.8500	4.890	-2.395%	3,787,255	-43.149%
2024-11-21	5.1500	5.210000	5.0005	5.010	-2.718%	2,055,995	-44.511%
2024-11-20	4.9000	5.230000	4.9000	5.150	+5.533%	3,327,344	-46.019%
2024-11-19	4.9000	4.920000	4.7900	4.880	-1.215%	2,697,313	-43.033%
2024-11-18	5.1000	5.170000	4.8300	4.940	-3.891%	4,121,165	-43.725%
2024-11-15	5.3100	5.320000	5.0200	5.140	-3.019%	2,906,627	-45.914%
2024-11-14	5.3800	5.500000	5.2700	5.300	+0.569%	2,839,806	-47.547%
2024-11-13	5.0800	5.325000	5.0200	5.270	+4.356%	2,980,327	-47.249%
2024-11-12	5.2000	5.250000	5.0000	5.050	-4.175%	3,632,798	-44.950%
2024-11-11	5.3900	5.440000	5.1000	5.270	-1.862%	5,250,745	-47.249%
2024-11-08	5.9000	5.920000	5.3300	5.370	-8.048%	5,470,970	-48.231%
2024-11-07	6.1100	6.280000	5.8300	5.840	-11.246%	7,834,979	-52.397%
2024-11-06	6.5000	6.600000	6.1200	6.580	+3.135%	3,645,385	-57.751%
2024-11-05	6.1500	6.390000	6.0700	6.380	+5.629%	2,208,409	-56.426%
2024-11-04	6.0600	6.220000	5.8800	6.040	-0.821%	2,918,140	-53.974%
2024-11-01	6.1800	6.280000	6.0300	6.090	0.000%	2,249,251	-54.351%
2024-10-31	6.2000	6.250000	5.9650	6.090	-1.456%	2,299,142	-54.351%
2024-10-30	6.2800	6.560000	6.1500	6.180	-1.749%	1,841,514	-55.016%
2024-10-29	6.4400	6.530800	6.2150	6.290	-4.407%	2,397,320	-55.803%
2024-10-28	6.3800	6.636100	6.3200	6.580	+4.114%	2,145,533	-57.751%
2024-10-25	6.5000	6.500000	6.2300	6.320	-2.016%	1,564,827	-56.013%
2024-10-24	6.2000	6.490000	6.1550	6.450	+4.200%	1,514,268	-56.899%
2024-10-23	6.3900	6.390000	6.0600	6.190	-3.281%	2,152,064	-55.089%
2024-10-22	6.3000	6.420000	6.2400	6.400	+1.749%	1,798,617	-56.563%
2024-10-21	6.4000	6.400000	6.1800	6.290	-1.565%	1,315,165	-55.803%
2024-10-18	6.3700	6.460000	6.2800	6.390	+0.472%	1,950,551	-56.495%
2024-10-17	6.6100	6.620000	6.3500	6.360	-3.782%	1,181,838	-56.289%
2024-10-16	6.6000	6.700000	6.5600	6.610	+0.152%	582,464	-57.943%
2024-10-15	6.6200	6.770000	6.5800	6.600	-0.452%	1,048,001	-57.879%
2024-10-14	6.6400	6.810000	6.5050	6.630	+0.607%	1,174,178	-58.069%
2024-10-11	6.3600	6.720000	6.3288	6.590	+3.454%	1,680,858	-57.815%
2024-10-10	6.4600	6.565000	6.3450	6.370	-1.849%	1,365,172	-56.358%
2024-10-09	6.5000	6.637547	6.4000	6.490	+0.464%	1,228,926	-57.165%
2024-10-08	6.2200	6.465000	6.2000	6.460	+3.526%	1,566,105	-56.966%
2024-10-07	6.3700	6.400000	6.1800	6.240	-2.652%	1,943,963	-55.449%
2024-10-04	6.5200	6.640000	6.4000	6.410	-0.927%	1,106,578	-56.630%
2024-10-03	6.5800	6.600000	6.3450	6.470	-3.577%	1,780,024	-57.032%
2024-10-02	6.4300	6.825000	6.4300	6.710	+4.844%	3,095,126	-58.569%
2024-10-01	6.7000	6.720000	6.3400	6.400	-5.605%	2,236,072	-56.563%
2024-09-30	7.1300	7.130000	6.7300	6.780	-5.307%	2,437,317	-58.997%
2024-09-27	7.4300	7.600000	7.1500	7.160	-3.243%	3,042,541	-61.173%
2024-09-26	7.0500	7.550000	6.9529	7.400	+9.630%	4,684,544	-62.432%
2024-09-25	6.7500	6.925000	6.7050	6.750	-0.589%	1,607,203	-58.815%
2024-09-24	6.4500	6.880000	6.3800	6.790	+6.593%	2,163,988	-59.057%
2024-09-23	6.3700	6.480000	6.2200	6.370	+0.157%	1,447,221	-56.358%
2024-09-20	6.4300	6.550000	6.2000	6.360	+0.474%	4,058,765	-56.289%
2024-09-19	6.4600	6.480000	6.2300	6.330	+0.636%	1,574,172	-56.082%
2024-09-18	6.3600	6.750000	6.2600	6.290	-0.159%	3,062,616	-55.803%
2024-09-17	6.1800	6.500000	6.1800	6.300	+2.439%	1,725,093	-55.873%
2024-09-16	6.2000	6.310000	6.1250	6.150	-1.757%	1,016,693	-54.797%
2024-09-13	6.5000	6.500000	6.2050	6.260	-0.635%	1,346,519	-55.591%
2024-09-12	6.1500	6.495000	6.0600	6.300	+1.942%	1,424,916	-55.873%
2024-09-11	6.0900	6.280000	5.9800	6.180	+1.311%	1,115,700	-55.016%
2024-09-10	6.0600	6.110000	5.9200	6.100	+3.215%	1,371,319	-54.426%
2024-09-09	5.9000	6.070000	5.8800	5.910	-0.169%	1,623,943	-52.961%
2024-09-06	6.2100	6.210000	5.8950	5.920	-4.670%	1,940,574	-53.041%
2024-09-05	5.9100	6.210000	5.9100	6.210	+4.370%	1,698,149	-55.233%
2024-09-04	5.8800	6.175000	5.8800	5.950	-0.668%	1,626,283	-53.277%
2024-09-03	6.1000	6.100000	5.9000	5.990	-1.480%	2,005,894	-53.589%
2024-08-30	6.3700	6.400000	6.0400	6.080	-3.949%	1,639,133	-54.276%
2024-08-29	6.0800	6.600000	6.0750	6.330	+4.283%	1,783,362	-56.082%
2024-08-28	6.1000	6.210000	5.9700	6.070	-0.979%	1,255,413	-54.201%
2024-08-27	6.4000	6.510400	6.1300	6.130	-5.982%	1,364,337	-54.649%
2024-08-26	6.8000	6.850000	6.4800	6.520	-3.264%	1,971,054	-57.362%
2024-08-23	6.3500	7.070000	6.3100	6.740	+6.477%	4,967,073	-58.754%
2024-08-22	6.3900	6.550000	6.2600	6.330	-0.939%	2,182,950	-56.082%
2024-08-21	6.0600	6.390000	6.0600	6.390	+5.795%	2,025,496	-56.495%
2024-08-20	6.1900	6.190000	6.0100	6.040	-2.265%	1,295,360	-53.974%
2024-08-19	6.1000	6.390000	6.0900	6.180	+0.651%	2,241,142	-55.016%
2024-08-16	6.1100	6.195000	5.9900	6.140	0.000%	2,274,745	-54.723%
2024-08-15	5.8800	6.219000	5.8600	6.140	+6.597%	2,968,462	-54.723%
2024-08-14	5.6300	5.820000	5.5600	5.760	+2.491%	2,211,102	-51.736%
2024-08-13	5.8600	6.100000	5.5300	5.620	-4.746%	5,071,456	-50.534%
2024-08-12	6.2700	6.329900	5.8800	5.900	-7.668%	6,307,905	-52.881%
2024-08-09	6.5000	9.240000	6.2000	6.390	-2.144%	31,835,981	-56.495%
2024-08-08	5.5700	6.789500	5.5100	6.530	+24.618%	8,816,503	-57.427%
2024-08-07	5.4200	5.640000	5.2100	5.240	-1.132%	4,379,240	-46.947%
2024-08-06	5.3200	5.390000	5.2100	5.300	+0.569%	1,898,255	-47.547%
2024-08-05	5.2000	5.500000	5.1300	5.270	-5.893%	2,767,441	-47.249%
2024-08-02	6.0100	6.070000	5.5000	5.600	-8.795%	2,690,385	-50.357%
2024-08-01	6.2500	6.300000	5.9850	6.140	-2.229%	1,741,344	-54.723%
2024-07-31	6.0800	6.485000	6.0800	6.280	+2.280%	1,892,096	-55.732%
2024-07-30	6.0600	6.170000	5.9100	6.140	+1.993%	2,534,281	-54.723%
2024-07-29	6.2600	6.540000	6.0200	6.020	-3.680%	3,149,311	-53.821%
2024-07-26	6.0500	6.270000	6.0100	6.250	+5.219%	1,873,571	-55.520%
2024-07-25	6.1000	6.280000	5.9250	5.940	-2.303%	2,413,713	-53.199%
2024-07-24	6.1000	6.180000	5.8800	6.080	-1.299%	1,886,181	-54.276%
2024-07-23	6.0300	6.250000	6.0000	6.160	0.000%	2,903,103	-54.870%
2024-07-22	6.1400	6.170000	5.6000	6.160	+0.489%	4,222,147	-54.870%
2024-07-19	6.5500	6.550000	5.9900	6.130	-4.666%	3,567,925	-54.649%
2024-07-18	6.2600	6.680000	6.2300	6.430	-10.321%	4,284,704	-56.765%
2024-07-17	7.1500	7.660000	7.0400	7.170	-4.272%	4,934,813	-61.227%
2024-07-16	6.7300	7.550000	6.6950	7.490	+11.791%	3,915,315	-62.884%
2024-07-15	6.8600	6.930000	6.6400	6.700	-3.179%	1,937,892	-58.507%
2024-07-12	6.9300	7.095000	6.8550	6.920	+1.170%	1,457,147	-59.827%
2024-07-11	6.8400	7.120000	6.7100	6.840	+0.293%	2,837,168	-59.357%
2024-07-10	6.6000	6.840000	6.5100	6.820	+3.333%	1,633,791	-59.238%
2024-07-09	6.7200	6.890000	6.5800	6.600	-2.941%	1,653,756	-57.879%
2024-07-08	7.1500	7.200000	6.7600	6.800	-4.494%	2,282,714	-59.118%
2024-07-05	6.8100	7.355000	6.7700	7.120	+4.246%	2,726,316	-60.955%
2024-07-03	6.9000	7.110000	6.7200	6.830	-1.301%	1,334,379	-59.297%
2024-07-02	6.7000	6.940000	6.6100	6.920	+2.519%	1,171,555	-59.827%
2024-07-01	6.7000	6.930000	6.6800	6.750	+0.596%	1,754,361	-58.815%
2024-06-28	6.8000	6.970000	6.5600	6.710	-1.901%	2,166,089	-58.569%
2024-06-27	6.4000	6.950000	6.3899	6.840	+6.708%	2,421,162	-59.357%
2024-06-26	6.5000	6.580000	6.1800	6.410	-1.536%	2,468,519	-56.630%
2024-06-25	6.6800	6.870000	6.4850	6.510	-2.399%	2,047,004	-57.296%
2024-06-24	6.4500	7.075000	6.4200	6.670	+2.458%	3,772,306	-58.321%
2024-06-21	6.7100	6.710000	6.4100	6.510	-0.913%	2,001,534	-57.296%
2024-06-20	6.2900	6.770000	6.2800	6.570	+2.817%	1,728,818	-57.686%
2024-06-18	6.5000	6.570000	6.3800	6.390	-1.541%	1,530,842	-56.495%
2024-06-17	6.5900	6.590000	6.2600	6.490	-2.406%	2,484,569	-57.165%
2024-06-14	6.9000	6.900000	6.5500	6.650	-2.349%	1,409,233	-58.195%
2024-06-13	7.0200	7.130000	6.7600	6.810	-3.404%	1,912,192	-59.178%
2024-06-12	7.1700	7.300000	7.0000	7.050	-1.122%	1,759,041	-60.567%
2024-06-11	7.1900	7.210000	6.6700	7.130	-0.696%	3,283,656	-61.010%
2024-06-10	7.4500	7.450000	7.0300	7.180	-5.402%	2,279,936	-61.281%
2024-06-07	7.6700	8.200000	7.4600	7.590	-2.692%	2,173,629	-63.373%
2024-06-06	7.4200	7.835000	7.2580	7.800	+4.418%	2,089,511	-64.359%
2024-06-05	7.7800	8.080000	7.3600	7.470	-3.737%	2,338,354	-62.784%
2024-06-04	7.8000	7.900000	7.6100	7.760	0.000%	1,332,483	-64.175%
2024-06-03	7.9000	7.990000	7.6400	7.760	+2.240%	1,734,182	-64.175%
2024-05-31	7.3400	7.600000	7.2900	7.590	+3.265%	1,461,757	-63.373%
2024-05-30	7.1000	7.380000	7.1000	7.350	+2.368%	1,072,969	-62.177%
2024-05-29	6.9940	7.280000	6.9900	7.180	+0.139%	1,132,772	-61.281%
2024-05-28	7.2000	7.320000	7.0100	7.170	0.000%	2,088,305	-61.227%
2024-05-24	7.1800	7.740000	7.1231	7.170	-0.417%	2,468,214	-61.227%
2024-05-23	7.3200	7.320000	7.1000	7.200	-1.639%	1,873,084	-61.389%
2024-05-22	7.2200	7.505000	7.1800	7.320	+0.274%	1,366,445	-62.022%
2024-05-21	7.2000	7.390000	7.1526	7.300	+0.344%	1,188,845	-61.918%
2024-05-20	7.2200	7.418400	7.0991	7.275	+1.182%	2,300,007	-61.787%
2024-05-17	7.1300	7.650000	7.0700	7.190	-0.139%	2,439,771	-61.335%
2024-05-16	7.7500	7.820000	7.1800	7.200	-6.250%	3,092,930	-61.389%
2024-05-15	7.9400	8.190000	7.4000	7.680	-4.120%	4,245,726	-63.802%
2024-05-14	9.4700	10.310000	7.8700	8.010	+0.628%	21,830,646	-65.293%
2024-05-13	7.2500	8.190000	7.2016	7.960	+11.251%	5,405,150	-65.075%
2024-05-10	7.1300	7.640000	7.0450	7.155	+1.778%	2,120,263	-61.146%
2024-05-09	7.0300	7.590000	6.9200	7.030	-14.373%	4,069,307	-60.455%
2024-05-08	8.1000	8.400000	7.7600	8.210	-0.845%	4,269,820	-66.139%
2024-05-07	8.1900	8.311000	7.8750	8.280	+0.608%	2,040,696	-66.425%
2024-05-06	8.2000	8.480000	7.8400	8.230	0.000%	4,046,217	-66.221%
2024-05-03	7.4100	8.290000	7.2800	8.230	+13.517%	3,580,580	-66.221%
2024-05-02	7.1200	7.290000	6.8650	7.250	+6.775%	2,229,521	-61.655%
2024-05-01	6.7800	7.130000	6.6200	6.790	+0.147%	1,819,841	-59.057%
2024-04-30	6.6700	6.930000	6.5300	6.780	+0.893%	1,633,176	-58.997%
2024-04-29	6.5400	6.905000	6.4999	6.720	+5.000%	2,751,860	-58.631%
2024-04-26	6.3100	6.555000	6.2000	6.400	+0.946%	2,209,255	-56.563%
2024-04-25	6.0000	6.410000	5.9200	6.340	+4.620%	2,249,231	-56.151%
2024-04-24	6.3000	6.300000	5.9400	6.060	-0.165%	1,825,067	-54.125%
2024-04-23	6.2000	6.310000	6.0600	6.070	-1.461%	2,141,275	-54.201%
2024-04-22	6.4300	6.430000	6.0500	6.160	-3.900%	1,793,303	-54.870%
2024-04-19	6.3500	6.438300	6.2250	6.410	+0.156%	1,313,595	-56.630%
2024-04-18	6.4300	6.510000	6.1800	6.400	-0.467%	1,652,646	-56.563%
2024-04-17	6.5300	6.670000	6.3400	6.430	-1.982%	1,417,294	-56.765%
2024-04-16	6.4500	6.590000	6.3300	6.560	+1.079%	1,449,820	-57.622%
2024-04-15	6.6000	6.670000	6.4022	6.490	-2.259%	1,329,860	-57.165%
2024-04-12	6.8000	6.860000	6.5550	6.640	-3.907%	1,436,297	-58.133%
2024-04-11	7.2500	7.250000	6.8800	6.910	-1.986%	1,298,980	-59.768%
2024-04-10	7.2500	7.250000	6.9600	7.050	-5.622%	1,941,088	-60.567%
2024-04-09	7.4200	7.600000	7.3887	7.470	+1.220%	1,429,988	-62.784%
2024-04-08	7.3300	7.550000	7.3100	7.380	-0.405%	1,134,700	-62.331%
2024-04-05	7.5200	7.585000	7.3800	7.410	-1.068%	1,088,048	-62.483%
2024-04-04	7.6200	7.785000	7.4200	7.490	-1.057%	1,508,137	-62.884%
2024-04-03	7.6000	7.645000	7.3100	7.570	-0.656%	1,281,608	-63.276%
2024-04-02	7.6500	7.815000	7.5800	7.620	-1.804%	1,828,687	-63.517%
2024-04-01	8.1900	8.240000	7.6300	7.760	-6.280%	2,631,572	-64.175%
2024-03-28	8.4300	8.680000	8.2200	8.280	-0.121%	2,060,983	-66.425%
2024-03-27	8.2600	8.435000	8.1700	8.290	+0.852%	1,105,483	-66.466%
2024-03-26	8.0500	8.545600	7.9300	8.220	+3.657%	2,855,813	-66.180%
2024-03-25	7.8200	8.145000	7.8103	7.930	+0.380%	1,836,694	-64.943%
2024-03-22	8.1300	8.150100	7.8600	7.900	-2.469%	1,079,816	-64.810%
2024-03-21	8.2700	8.415000	8.0800	8.100	-1.099%	1,384,805	-65.679%
2024-03-20	7.9050	8.250000	7.8028	8.190	+2.889%	1,342,353	-66.056%
2024-03-19	7.9600	8.140000	7.4000	7.960	-4.212%	3,897,381	-65.075%
2024-03-18	8.5000	8.560000	8.0550	8.310	-2.235%	2,999,719	-66.546%
2024-03-15	8.1100	8.525000	8.0300	8.500	+3.281%	2,626,672	-67.294%
2024-03-14	8.8200	8.820000	8.1600	8.230	-7.215%	2,745,460	-66.221%
2024-03-13	8.1000	8.929900	8.0000	8.870	+8.171%	3,519,675	-68.658%
2024-03-12	7.9000	8.240000	7.6500	8.200	+3.797%	2,424,138	-66.098%
2024-03-11	8.1500	8.380000	7.8900	7.900	-3.067%	2,392,348	-64.810%
2024-03-08	8.0700	8.510000	8.0100	8.150	+2.130%	2,766,651	-65.890%
2024-03-07	8.1000	8.219900	7.8300	7.980	-1.115%	2,309,117	-65.163%
2024-03-06	8.4500	8.590000	8.0100	8.070	-3.757%	2,925,259	-65.551%
2024-03-05	8.4200	9.090000	8.2400	8.385	-1.469%	5,215,065	-66.846%
2024-03-04	9.7200	9.780000	8.4200	8.510	-12.897%	7,599,422	-67.333%
2024-03-01	10.8500	11.190000	9.7500	9.770	-8.606%	9,587,810	-71.546%
2024-02-29	9.5000	11.700000	9.3100	10.690	+8.749%	15,793,741	-73.994%
2024-02-28	11.3000	12.119900	9.6200	9.830	+30.718%	44,765,943	-71.719%
2024-02-27	7.3850	7.835000	7.2200	7.520	+0.940%	15,710,135	-63.032%
2024-02-26	7.7900	8.138800	7.2200	7.450	-4.609%	3,586,528	-62.685%
2024-02-23	7.7000	7.810000	7.3750	7.810	+3.034%	2,191,439	-64.405%
2024-02-22	7.4400	7.770000	7.0700	7.580	+3.411%	3,365,800	-63.325%
2024-02-21	7.3000	7.570000	6.9900	7.330	+2.089%	3,511,936	-62.074%
2024-02-20	7.0000	7.180000	6.7201	7.180	+1.556%	2,260,063	-61.281%
2024-02-16	7.2300	7.310000	6.9400	7.070	-2.617%	2,101,782	-60.679%
2024-02-15	6.7100	7.280000	6.6900	7.260	+9.009%	2,889,108	-61.708%
2024-02-14	6.5300	6.800000	6.4900	6.660	+2.462%	1,752,326	-58.258%
2024-02-13	6.7400	6.740000	6.3800	6.500	-6.205%	2,284,984	-57.231%
2024-02-12	7.2000	7.350000	6.8400	6.930	-2.805%	2,888,419	-59.885%
2024-02-09	6.5500	7.445000	6.5500	7.130	+8.524%	3,485,485	-61.010%
2024-02-08	6.3400	6.600000	6.2300	6.570	+5.797%	1,869,558	-57.686%
2024-02-07	6.1400	6.350000	5.9800	6.210	+1.471%	2,213,713	-55.233%
2024-02-06	6.0700	6.325000	6.0000	6.120	-0.163%	2,231,925	-54.575%
2024-02-05	6.3900	6.390000	6.0800	6.130	-4.666%	1,598,070	-54.649%
2024-02-02	6.6000	6.600000	6.3600	6.430	-3.886%	1,787,757	-56.765%
2024-02-01	6.6400	6.890000	6.6000	6.690	+1.057%	1,224,269	-58.445%
2024-01-31	6.9000	7.200000	6.6050	6.620	-2.933%	2,254,286	-58.006%
2024-01-30	7.0500	7.060000	6.8200	6.820	-3.808%	1,842,703	-59.238%
2024-01-29	7.1400	7.140000	6.9100	7.090	-0.839%	1,709,262	-60.790%
2024-01-26	7.0500	7.640000	7.0500	7.150	+1.418%	1,727,561	-61.119%
2024-01-25	7.0500	7.220000	6.9100	7.050	+2.920%	1,834,076	-60.567%
2024-01-24	6.9300	7.040100	6.7950	6.850	+0.440%	1,769,071	-59.416%
2024-01-23	7.3400	7.570000	6.7500	6.820	-5.736%	3,596,457	-59.238%
2024-01-22	7.3000	7.620000	7.0400	7.235	-1.161%	2,262,233	-61.576%
2024-01-19	7.3500	7.485000	7.2900	7.320	-0.947%	2,073,096	-62.022%
2024-01-18	7.2000	7.480000	7.0800	7.390	+1.511%	1,886,656	-62.382%
2024-01-17	7.0600	7.290000	6.9900	7.280	-0.137%	1,622,087	-61.813%
2024-01-16	7.4600	7.480000	7.1250	7.290	-3.699%	2,080,820	-61.866%
2024-01-12	7.7000	8.010000	7.4600	7.570	-2.196%	1,712,812	-63.276%
2024-01-11	8.0500	8.181000	7.5200	7.740	-6.068%	2,554,357	-64.083%
2024-01-10	8.2300	8.560000	8.0700	8.240	+1.353%	1,673,840	-66.262%
2024-01-09	8.4500	8.450000	8.0600	8.130	-4.912%	3,158,711	-65.806%
2024-01-08	8.4200	8.680000	8.3150	8.550	+1.303%	2,497,242	-67.485%
2024-01-05	8.2000	8.500000	8.1500	8.440	+1.078%	1,537,604	-67.062%
2024-01-04	8.2600	8.775000	8.0600	8.350	+1.090%	2,380,463	-66.707%
2024-01-03	8.0100	8.380100	7.8707	8.260	+0.855%	1,591,315	-66.344%
2024-01-02	8.9000	8.910000	8.0000	8.190	-7.978%	3,185,878	-66.056%
2023-12-29	8.6600	9.470000	8.6500	8.900	+2.064%	3,697,593	-68.764%
2023-12-28	8.8000	8.830000	8.4900	8.720	+0.230%	1,905,516	-68.119%
2023-12-27	8.8000	8.960000	8.6019	8.700	-1.249%	2,148,080	-68.046%
2023-12-26	8.8600	8.985000	8.7150	8.810	-1.564%	1,734,219	-68.445%
2023-12-22	9.2500	9.460000	8.8690	8.950	-4.584%	2,971,180	-68.939%
2023-12-21	9.4000	9.490000	9.1750	9.380	+1.846%	2,047,039	-70.362%
2023-12-20	10.0600	10.060000	9.1090	9.210	-8.267%	3,463,587	-69.815%
2023-12-19	9.8200	10.368800	9.8200	10.040	+1.414%	2,829,720	-72.311%
2023-12-18	9.8100	10.255000	9.5500	9.900	-0.901%	2,795,397	-71.919%
2023-12-15	10.6200	10.839800	9.9800	9.990	-5.218%	4,416,961	-72.172%
2023-12-14	10.5000	11.090000	10.4500	10.540	+1.055%	4,920,105	-73.624%
2023-12-13	10.3000	10.600000	9.4700	10.430	-1.137%	5,235,417	-73.346%
2023-12-12	10.3000	10.810000	9.9000	10.550	+6.137%	9,442,990	-73.649%
2023-12-11	9.0000	10.030000	8.7350	9.940	+9.351%	4,720,236	-72.032%
2023-12-08	9.0000	9.439300	8.9200	9.090	-0.110%	2,684,253	-69.417%
2023-12-07	9.6700	9.700000	8.6800	9.100	-5.797%	4,151,283	-69.451%
2023-12-06	9.1200	9.750000	8.8800	9.660	+9.153%	6,158,657	-71.222%
2023-12-05	8.3100	9.139500	8.1000	8.850	+2.787%	4,326,006	-68.588%
2023-12-04	7.9400	9.390000	7.8503	8.610	+13.738%	10,208,939	-67.712%
2023-12-01	7.2200	7.640000	7.1100	7.570	+3.841%	3,282,010	-63.276%
2023-11-30	6.8800	7.440000	6.6100	7.290	+5.959%	3,604,402	-61.866%
2023-11-29	6.7800	7.200000	6.5400	6.880	+2.994%	3,872,086	-59.593%
2023-11-28	6.4000	6.760000	6.3500	6.680	+3.406%	1,868,381	-58.383%
2023-11-27	6.7500	6.750000	6.3600	6.460	-4.438%	2,446,933	-56.966%
2023-11-24	6.6000	7.020000	6.6000	6.760	+2.424%	1,666,682	-58.876%

.dark-mode .yQBmnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQBmnZ{ color: #333333; background-color: white; border: 2px solid #333333; }BYNDBeyond Meat, Inc. Common Stockstock NASDAQ

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ