Dark

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ

At Close

Oct 24, 2025 3:59:59 PM EDT

2.18USD-22.792%(-0.65)778,942,375

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:29:44 AM EDT

3.32USD+17.314%(+0.49)1,819,034

After-hours

Oct 24, 2025 4:59:53 PM EDT

2.11USD-3.432%(-0.08)11,246,605

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	3.3200	3.350000	2.0800	2.1800	-22.968%	778,942,375	0.000%
2025-10-23	2.9400	3.710000	2.7700	2.8300	-20.950%	780,812,839	-22.968%
2025-10-22	6.1500	7.680000	2.6200	3.5800	-0.831%	2,144,850,871	-39.106%
2025-10-21	2.3200	3.860000	1.9300	3.6100	+145.578%	1,906,307,920	-39.612%
2025-10-20	1.0200	1.530000	0.8812	1.4700	+127.695%	1,202,713,294	+48.299%
2025-10-17	0.6079	0.753000	0.5500	0.6456	+24.154%	438,222,591	+237.670%
2025-10-16	0.6930	0.693000	0.5001	0.5200	-22.400%	174,262,368	+319.231%
2025-10-15	0.7867	0.818000	0.6510	0.6701	-14.178%	120,425,693	+225.325%
2025-10-14	0.9188	0.925600	0.7700	0.7808	-24.560%	113,067,198	+179.201%
2025-10-13	0.8479	1.120000	0.8450	1.0350	-48.507%	128,357,702	+110.628%
2025-10-10	2.0100	2.280000	1.9950	2.0100	+2.030%	14,533,471	+8.458%
2025-10-09	2.0600	2.070000	1.9500	1.9700	-5.288%	8,919,795	+10.660%
2025-10-08	2.2000	2.220000	2.0400	2.0800	-4.587%	6,829,300	+4.808%
2025-10-07	2.3900	2.390000	2.1100	2.1800	-7.234%	6,539,164	0.000%
2025-10-06	2.6000	2.630000	2.2850	2.3500	-8.560%	8,276,706	-7.234%
2025-10-03	2.3500	2.650000	2.3500	2.5700	+10.300%	9,492,537	-15.175%
2025-10-02	2.3400	2.490000	2.3000	2.3300	+0.866%	9,679,945	-6.438%
2025-10-01	1.9650	2.430000	1.9500	2.3100	+22.222%	20,833,954	-5.628%
2025-09-30	1.8100	1.930000	1.6600	1.8900	+3.846%	13,954,141	+15.344%
2025-09-29	1.2700	2.220000	1.2300	1.8200	-36.140%	65,310,360	+19.780%
2025-09-26	2.8300	2.890000	2.7800	2.8500	+0.707%	1,256,683	-23.509%
2025-09-25	2.8400	2.890000	2.7300	2.8300	-2.414%	2,471,476	-22.968%
2025-09-24	2.8200	2.990000	2.7600	2.9000	+1.754%	2,181,314	-24.828%
2025-09-23	2.8400	2.980000	2.8300	2.8500	+0.352%	2,292,153	-23.509%
2025-09-22	2.8300	2.840000	2.7150	2.8400	+0.353%	1,708,840	-23.239%
2025-09-19	2.8000	2.920000	2.7700	2.8300	+2.166%	2,134,197	-22.968%
2025-09-18	2.7600	2.930000	2.7350	2.7700	+1.465%	3,905,248	-21.300%
2025-09-17	2.7000	2.835000	2.6210	2.7300	+0.738%	3,122,625	-20.147%
2025-09-16	2.8100	2.830000	2.7000	2.7100	-3.214%	1,857,729	-19.557%
2025-09-15	2.6100	2.820000	2.5900	2.8000	+4.478%	3,262,023	-22.143%
2025-09-12	2.6000	2.690000	2.5300	2.6800	+3.077%	1,684,950	-18.657%
2025-09-11	2.5100	2.620000	2.4950	2.6000	+4.418%	2,340,605	-16.154%
2025-09-10	2.5700	2.585000	2.4800	2.4900	-3.488%	1,199,824	-12.450%
2025-09-09	2.5000	2.600000	2.4700	2.5800	+1.976%	1,227,923	-15.504%
2025-09-08	2.4700	2.559100	2.4000	2.5300	+2.846%	2,069,911	-13.834%
2025-09-05	2.3500	2.470000	2.3500	2.4600	+4.681%	1,592,751	-11.382%
2025-09-04	2.3100	2.380000	2.2900	2.3500	+1.293%	1,228,932	-7.234%
2025-09-03	2.3900	2.430000	2.3100	2.3200	-2.110%	1,547,771	-6.034%
2025-09-02	2.4900	2.490000	2.3600	2.3700	-5.200%	1,990,667	-8.017%
2025-08-29	2.5500	2.560000	2.4800	2.5000	-1.575%	1,373,354	-12.800%
2025-08-28	2.6000	2.610000	2.4900	2.5400	-1.931%	1,217,873	-14.173%
2025-08-27	2.4900	2.630000	2.4800	2.5900	+4.016%	1,904,511	-15.830%
2025-08-26	2.6100	2.660000	2.4700	2.4900	-3.861%	2,703,528	-12.450%
2025-08-25	2.5100	2.700000	2.4501	2.5900	+5.714%	5,885,942	-15.830%
2025-08-22	2.4000	2.495000	2.3950	2.4500	+2.510%	2,125,365	-11.020%
2025-08-21	2.4000	2.410000	2.3500	2.3900	-0.830%	1,366,132	-8.787%
2025-08-20	2.4300	2.465000	2.3600	2.4100	-2.033%	1,937,388	-9.544%
2025-08-19	2.5400	2.600000	2.4400	2.4600	-2.767%	2,134,087	-11.382%
2025-08-18	2.6200	2.645000	2.5300	2.5300	-1.938%	1,959,614	-13.834%
2025-08-15	2.7400	2.750000	2.5700	2.5800	-7.527%	4,063,431	-15.504%
2025-08-14	2.7500	2.845000	2.7200	2.7900	-1.064%	1,833,778	-21.864%
2025-08-13	2.7300	2.890000	2.7300	2.8200	+3.676%	1,875,026	-22.695%
2025-08-12	2.7100	2.810000	2.7100	2.7200	+0.741%	3,053,369	-19.853%
2025-08-11	2.6600	2.720000	2.6100	2.7000	+1.504%	2,586,748	-19.259%
2025-08-08	2.8080	2.808000	2.6600	2.6600	-5.000%	1,659,418	-18.045%
2025-08-07	2.8700	2.950000	2.7350	2.8000	-4.110%	2,704,377	-22.143%
2025-08-06	3.0300	3.065000	2.9100	2.9200	-5.806%	2,731,931	-25.342%
2025-08-05	3.0300	3.110000	2.9800	3.1000	+2.310%	1,586,747	-29.677%
2025-08-04	2.9100	3.040000	2.8750	3.0300	+5.575%	2,018,344	-28.053%
2025-08-01	3.0000	3.000000	2.8500	2.8700	-5.592%	1,948,569	-24.042%
2025-07-31	3.2400	3.245000	3.0350	3.0400	-6.173%	2,485,707	-28.289%
2025-07-30	3.2600	3.450000	3.2200	3.2400	-0.613%	2,440,077	-32.716%
2025-07-29	3.4100	3.420000	3.2250	3.2600	-3.835%	1,869,685	-33.129%
2025-07-28	3.6500	3.650000	3.3500	3.3900	-6.868%	3,269,739	-35.693%
2025-07-25	3.8500	3.860000	3.6100	3.6400	-5.455%	3,029,908	-40.110%
2025-07-24	4.1900	4.210000	3.7800	3.8500	-10.047%	5,106,992	-43.377%
2025-07-23	4.6800	4.820000	4.1800	4.2800	+1.422%	13,175,900	-49.065%
2025-07-22	4.1500	4.540000	3.9487	4.2200	+2.927%	9,681,898	-48.341%
2025-07-21	3.4950	4.560000	3.4950	4.1000	+17.143%	14,632,455	-46.829%
2025-07-18	3.5400	3.565200	3.4500	3.5000	0.000%	1,086,487	-37.714%
2025-07-17	3.3400	3.555000	3.3400	3.5000	+4.790%	1,577,317	-37.714%
2025-07-16	3.3100	3.350000	3.2300	3.3400	+2.454%	1,058,253	-34.731%
2025-07-15	3.4700	3.505000	3.2600	3.2600	-5.780%	1,283,374	-33.129%
2025-07-14	3.5000	3.530000	3.4150	3.4600	-1.425%	676,375	-36.994%
2025-07-11	3.5600	3.578000	3.4950	3.5100	-2.228%	910,893	-37.892%
2025-07-10	3.5300	3.620000	3.5048	3.5900	+2.279%	1,024,043	-39.276%
2025-07-09	3.6000	3.600000	3.4800	3.5100	-1.955%	1,024,609	-37.892%
2025-07-08	3.5000	3.600000	3.4500	3.5800	+1.994%	1,040,760	-39.106%
2025-07-07	3.5650	3.670000	3.5000	3.5100	-1.681%	1,531,620	-37.892%
2025-07-03	3.5900	3.620000	3.5500	3.5700	-0.279%	836,456	-38.936%
2025-07-02	3.4400	3.585000	3.4250	3.5800	+3.768%	1,479,856	-39.106%
2025-07-01	3.4700	3.550000	3.4100	3.4500	-1.146%	1,218,402	-36.812%
2025-06-30	3.4000	3.530000	3.3500	3.4900	+2.047%	1,614,333	-37.536%
2025-06-27	3.4100	3.430000	3.3300	3.4200	+0.293%	3,546,915	-36.257%
2025-06-26	3.2900	3.450000	3.2800	3.4100	+2.711%	1,243,811	-36.070%
2025-06-25	3.5000	3.500000	3.2800	3.3200	-2.353%	1,092,431	-34.337%
2025-06-24	3.4700	3.500000	3.3800	3.4000	-1.163%	1,190,734	-35.882%
2025-06-23	3.3800	3.455000	3.2300	3.4400	+0.292%	2,357,296	-36.628%
2025-06-20	3.3900	3.610000	3.3300	3.4300	+1.180%	5,191,411	-36.443%
2025-06-18	3.2650	3.390000	3.2300	3.3900	+3.040%	1,322,313	-35.693%
2025-06-17	3.2600	3.300000	3.2250	3.2900	-0.303%	1,612,174	-33.739%
2025-06-16	3.1700	3.420000	3.1650	3.3000	+4.430%	2,403,426	-33.939%
2025-06-13	3.2100	3.290000	3.1600	3.1600	-3.364%	1,106,500	-31.013%
2025-06-12	3.3100	3.360000	3.2100	3.2700	-3.254%	1,288,587	-33.333%
2025-06-11	3.4400	3.465000	3.3300	3.3800	-0.880%	982,227	-35.503%
2025-06-10	3.4200	3.480000	3.3529	3.4100	-0.583%	1,656,433	-36.070%
2025-06-09	3.3200	3.460000	3.2700	3.4300	+3.313%	2,061,836	-36.443%
2025-06-06	3.0300	3.360000	3.0300	3.3200	+9.211%	2,667,758	-34.337%
2025-06-05	3.2600	3.270000	3.0200	3.0400	-6.462%	1,671,010	-28.289%
2025-06-04	3.1800	3.260000	3.1200	3.2500	+2.201%	1,147,228	-32.923%
2025-06-03	3.1000	3.295000	3.0800	3.1800	+2.251%	2,345,696	-31.447%
2025-06-02	2.9200	3.160000	2.8800	3.1100	+6.143%	1,930,590	-29.904%
2025-05-30	2.9500	3.010000	2.9100	2.9300	-1.678%	1,237,681	-25.597%
2025-05-29	3.0200	3.080000	2.9650	2.9800	-1.650%	1,225,772	-26.846%
2025-05-28	3.1100	3.149900	2.9700	3.0300	-3.195%	2,155,186	-28.053%
2025-05-27	2.8500	3.170000	2.8500	3.1300	+9.825%	3,046,279	-30.351%
2025-05-23	2.8500	2.935000	2.7846	2.8500	-2.730%	1,575,946	-23.509%
2025-05-22	2.9750	3.130000	2.9011	2.9300	-1.014%	2,119,592	-25.597%
2025-05-21	2.9100	3.100000	2.9000	2.9600	-0.337%	2,738,824	-26.351%
2025-05-20	2.7900	2.970000	2.7800	2.9700	+6.452%	2,487,859	-26.599%
2025-05-19	2.6700	2.810000	2.6300	2.7900	+0.722%	1,744,361	-21.864%
2025-05-16	2.4800	2.830000	2.4535	2.7700	+12.146%	3,844,349	-21.300%
2025-05-15	2.4400	2.500000	2.3600	2.4700	0.000%	1,276,463	-11.741%
2025-05-14	2.4700	2.495000	2.4000	2.4700	-1.594%	1,596,808	-11.741%
2025-05-13	2.3000	2.560000	2.3000	2.5100	+8.658%	3,953,980	-13.147%
2025-05-12	2.3400	2.390000	2.2836	2.3100	+1.316%	2,131,696	-5.628%
2025-05-09	2.3450	2.345000	2.2500	2.2800	-2.564%	1,770,671	-4.386%
2025-05-08	2.4750	2.490000	2.2250	2.3400	-7.874%	3,306,767	-6.838%
2025-05-07	2.5200	2.570000	2.4800	2.5400	+0.794%	2,015,354	-14.173%
2025-05-06	2.5700	2.600000	2.5100	2.5200	-1.563%	1,315,203	-13.492%
2025-05-05	2.5200	2.600000	2.4900	2.5600	+1.789%	1,653,493	-14.844%
2025-05-02	2.5300	2.590000	2.5100	2.5150	+0.199%	1,218,767	-13.320%
2025-05-01	2.4900	2.550000	2.4700	2.5100	+1.210%	1,333,335	-13.147%
2025-04-30	2.4700	2.545000	2.4491	2.4800	-1.195%	1,604,584	-12.097%
2025-04-29	2.4850	2.530000	2.4300	2.5100	+2.033%	2,168,531	-13.147%
2025-04-28	2.5200	2.545000	2.4100	2.4600	-3.150%	2,369,746	-11.382%
2025-04-25	2.5450	2.560000	2.5050	2.5400	-0.392%	1,219,976	-14.173%
2025-04-24	2.5800	2.590700	2.5100	2.5500	-1.544%	1,424,356	-14.510%
2025-04-23	2.6900	2.696100	2.5700	2.5900	-0.956%	2,296,311	-15.830%
2025-04-22	2.6900	2.757500	2.5700	2.6150	-2.060%	1,709,956	-16.635%
2025-04-21	2.7400	2.760000	2.5750	2.6700	-3.261%	1,885,082	-18.352%
2025-04-17	2.5900	2.845000	2.5700	2.7600	+7.812%	4,413,920	-21.014%
2025-04-16	2.5300	2.595000	2.5001	2.5600	+0.392%	1,600,664	-14.844%
2025-04-15	2.6900	2.725000	2.5500	2.5500	-5.556%	1,984,869	-14.510%
2025-04-14	2.7600	2.790000	2.6500	2.7000	-0.369%	1,763,696	-19.259%
2025-04-11	2.6800	2.738000	2.6000	2.7100	+1.119%	1,875,471	-19.557%
2025-04-10	2.8100	2.810000	2.6500	2.6800	-7.266%	1,940,621	-18.657%
2025-04-09	2.6200	2.900000	2.5900	2.8900	+8.240%	2,396,453	-24.567%
2025-04-08	2.9550	2.980000	2.6300	2.6700	-7.931%	2,336,735	-18.352%
2025-04-07	2.7000	2.990000	2.6200	2.9000	+1.045%	2,733,207	-24.828%
2025-04-04	2.7500	2.970000	2.6200	2.8700	0.000%	3,577,022	-24.042%
2025-04-03	2.9400	3.000000	2.8100	2.8700	-7.120%	2,205,922	-24.042%
2025-04-02	3.0500	3.140000	3.0250	3.0900	+0.651%	1,184,598	-29.450%
2025-04-01	3.0700	3.080000	2.9400	3.0700	+0.656%	1,778,916	-28.990%
2025-03-31	3.0400	3.150000	3.0400	3.0500	-2.866%	1,403,395	-28.525%
2025-03-28	3.2600	3.300000	3.0300	3.1400	-5.136%	2,616,237	-30.573%
2025-03-27	3.2000	3.395000	3.2000	3.3100	+2.160%	1,350,279	-34.139%
2025-03-26	3.3300	3.374500	3.2050	3.2400	-2.994%	1,372,282	-32.716%
2025-03-25	3.2800	3.440000	3.2400	3.3400	-0.299%	2,182,220	-34.731%
2025-03-24	3.7000	3.700000	3.2814	3.3500	-5.634%	4,021,769	-34.925%
2025-03-21	3.5800	3.650000	3.4600	3.5500	+2.305%	6,356,193	-38.592%
2025-03-20	3.4500	3.545000	3.4217	3.4700	-0.573%	2,211,790	-37.176%
2025-03-19	3.5000	3.575000	3.4300	3.4900	-1.133%	1,276,121	-37.536%
2025-03-18	3.5450	3.608000	3.4490	3.5300	+0.284%	1,532,186	-38.244%
2025-03-17	3.4100	3.575000	3.3500	3.5200	+3.835%	3,083,613	-38.068%
2025-03-14	3.3150	3.500000	3.2500	3.3900	+3.040%	2,357,770	-35.693%
2025-03-13	3.2900	3.370000	3.1850	3.2900	-1.201%	1,849,326	-33.739%
2025-03-12	3.1100	3.370000	3.0700	3.3300	+7.074%	2,259,939	-34.535%
2025-03-11	3.4100	3.410000	3.0300	3.1100	-4.601%	2,872,785	-29.904%
2025-03-10	3.3300	3.500000	3.2600	3.2600	-2.976%	3,801,414	-33.129%
2025-03-07	3.1650	3.380000	3.1000	3.3600	+6.667%	2,392,240	-35.119%
2025-03-06	3.1300	3.230000	3.0850	3.1500	-1.869%	2,716,798	-30.794%
2025-03-05	3.2400	3.260000	3.1050	3.2100	-0.619%	2,751,490	-32.087%
2025-03-04	2.9300	3.260000	2.8600	3.2300	+4.870%	4,649,121	-32.508%
2025-03-03	3.1500	3.180000	2.9850	3.0800	-2.532%	4,364,425	-29.221%
2025-02-28	3.1399	3.325000	3.1000	3.1600	-0.629%	4,189,362	-31.013%
2025-02-27	3.4400	3.650000	3.1000	3.1800	-10.674%	8,902,531	-31.447%
2025-02-26	3.7550	3.755000	3.5100	3.5600	-4.301%	5,210,617	-38.764%
2025-02-25	3.8800	3.915000	3.7100	3.7200	-3.627%	3,170,901	-41.398%
2025-02-24	4.0600	4.090000	3.8500	3.8600	-3.980%	2,926,453	-43.523%
2025-02-21	4.1700	4.330000	4.0100	4.0200	-1.471%	4,303,259	-45.771%
2025-02-20	4.2500	4.260000	4.0000	4.0800	-5.556%	4,018,452	-46.569%
2025-02-19	4.5000	4.740000	4.2800	4.3200	-1.818%	9,435,315	-49.537%
2025-02-18	3.9500	4.410000	3.9100	4.4000	+11.392%	8,259,180	-50.455%
2025-02-14	3.9100	3.990200	3.8400	3.9500	+2.332%	3,184,823	-44.810%
2025-02-13	3.8200	3.870000	3.7500	3.8600	+1.047%	2,306,363	-43.523%
2025-02-12	3.8000	3.820000	3.5900	3.8200	0.000%	3,637,340	-42.932%
2025-02-11	3.9500	3.980000	3.8100	3.8200	-3.535%	2,062,562	-42.932%
2025-02-10	3.9200	3.970000	3.8000	3.9600	+1.020%	2,629,910	-44.949%
2025-02-07	3.9000	3.945000	3.8500	3.9200	-0.254%	1,457,161	-44.388%
2025-02-06	3.9000	4.035000	3.8500	3.9300	+1.550%	2,109,472	-44.529%
2025-02-05	3.8300	3.980000	3.8300	3.8700	+0.781%	1,379,352	-43.669%
2025-02-04	3.7800	3.870000	3.7500	3.8400	+1.319%	1,743,883	-43.229%
2025-02-03	3.8200	3.945000	3.7500	3.7900	-4.293%	2,880,297	-42.480%
2025-01-31	4.0700	4.098000	3.9300	3.9600	-2.703%	2,296,325	-44.949%
2025-01-30	4.0700	4.180000	4.0335	4.0700	+0.993%	1,778,892	-46.437%
2025-01-29	3.9500	4.210000	3.9300	4.0300	+1.256%	1,893,846	-45.906%
2025-01-28	4.0800	4.160000	3.9100	3.9800	-3.632%	2,781,172	-45.226%
2025-01-27	3.9900	4.465000	3.9900	4.1300	+1.474%	5,917,159	-47.215%
2025-01-24	4.0600	4.100000	3.9100	4.0700	+0.246%	2,186,560	-46.437%
2025-01-23	3.9000	4.150000	3.8725	4.0600	+4.103%	3,197,749	-46.305%
2025-01-22	3.9700	3.990000	3.8200	3.9000	-2.500%	3,347,960	-44.103%
2025-01-21	4.0400	4.145000	3.9900	4.0000	-1.961%	3,745,607	-45.500%
2025-01-17	4.1800	4.220000	4.0000	4.0800	-2.392%	5,980,776	-46.569%
2025-01-16	3.9500	4.180000	3.8500	4.1800	+5.290%	4,675,747	-47.847%
2025-01-15	3.6700	4.047300	3.6600	3.9700	+9.366%	4,721,996	-45.088%
2025-01-14	3.6600	3.680000	3.5000	3.6300	0.000%	1,907,836	-39.945%
2025-01-13	3.5600	3.710000	3.5050	3.6300	+0.833%	4,024,960	-39.945%
2025-01-10	3.5520	3.619500	3.4300	3.6000	0.000%	2,955,317	-39.444%
2025-01-08	3.7100	3.790000	3.6000	3.6000	-4.255%	2,929,850	-39.444%
2025-01-07	3.9600	4.020000	3.7200	3.7600	-3.836%	2,863,178	-42.021%
2025-01-06	4.0500	4.160000	3.8600	3.9100	-2.494%	4,239,732	-44.246%
2025-01-03	3.9300	4.080000	3.8300	4.0100	+4.156%	3,049,556	-45.636%
2025-01-02	3.8400	4.000000	3.7900	3.8500	+2.394%	3,317,547	-43.377%
2024-12-31	3.8800	3.930000	3.6300	3.7600	-2.591%	4,070,982	-42.021%
2024-12-30	3.9800	3.995000	3.7600	3.8600	-5.392%	4,776,787	-43.523%
2024-12-27	3.8700	4.200000	3.8320	4.0800	+6.527%	7,497,443	-46.569%
2024-12-26	3.5500	3.880000	3.5150	3.8300	+7.887%	4,677,900	-43.081%
2024-12-24	3.5100	3.640000	3.4400	3.5500	+0.282%	1,796,017	-38.592%
2024-12-23	3.5600	3.650000	3.4200	3.5400	-0.282%	3,860,239	-38.418%
2024-12-20	3.3700	3.630000	3.3000	3.5500	+4.106%	4,668,194	-38.592%
2024-12-19	3.6600	3.660000	3.4000	3.4100	-6.575%	5,303,155	-36.070%
2024-12-18	3.7500	3.820000	3.6200	3.6500	-3.947%	4,777,549	-40.274%
2024-12-17	3.6500	3.900000	3.5500	3.8000	+2.426%	3,751,791	-42.632%
2024-12-16	3.7800	3.780000	3.6500	3.7100	-3.385%	3,480,009	-41.240%
2024-12-13	3.9100	3.914700	3.6900	3.8400	-1.790%	4,426,722	-43.229%
2024-12-12	3.9700	4.050000	3.8600	3.9100	-2.250%	3,227,806	-44.246%
2024-12-11	4.1600	4.170000	3.9014	4.0000	-3.846%	4,865,391	-45.500%
2024-12-10	4.4500	4.480000	4.1200	4.1600	-7.143%	5,390,557	-47.596%
2024-12-09	4.6200	4.710000	4.4400	4.4800	-1.538%	3,546,518	-51.339%
2024-12-06	4.5350	4.625000	4.4900	4.5500	+1.336%	3,138,576	-52.088%
2024-12-05	4.6770	4.677000	4.4600	4.4900	-3.648%	3,965,524	-51.448%
2024-12-04	4.8700	4.870000	4.6200	4.6600	-4.115%	5,483,297	-53.219%
2024-12-03	4.8900	4.945000	4.8300	4.8600	-2.016%	3,550,525	-55.144%
2024-12-02	5.0000	5.010000	4.8300	4.9600	-0.402%	4,589,005	-56.048%
2024-11-29	5.0800	5.080000	4.9600	4.9800	-1.386%	2,182,378	-56.225%
2024-11-27	5.1700	5.240000	5.0400	5.0500	-2.321%	1,868,899	-56.832%
2024-11-26	5.2000	5.200000	4.9700	5.1700	-1.524%	3,935,122	-57.834%
2024-11-25	4.9000	5.331000	4.8400	5.2500	+7.362%	6,196,434	-58.476%
2024-11-22	5.0200	5.060000	4.8500	4.8900	-2.395%	3,787,255	-55.419%
2024-11-21	5.1500	5.210000	5.0005	5.0100	-2.718%	2,055,995	-56.487%
2024-11-20	4.9000	5.230000	4.9000	5.1500	+5.533%	3,327,344	-57.670%
2024-11-19	4.9000	4.920000	4.7900	4.8800	-1.215%	2,697,313	-55.328%
2024-11-18	5.1000	5.170000	4.8300	4.9400	-3.891%	4,121,165	-55.870%
2024-11-15	5.3100	5.320000	5.0200	5.1400	-3.019%	2,906,627	-57.588%
2024-11-14	5.3800	5.500000	5.2700	5.3000	+0.569%	2,839,806	-58.868%
2024-11-13	5.0800	5.325000	5.0200	5.2700	+4.356%	2,980,327	-58.634%
2024-11-12	5.2000	5.250000	5.0000	5.0500	-4.175%	3,632,798	-56.832%
2024-11-11	5.3900	5.440000	5.1000	5.2700	-1.862%	5,250,745	-58.634%
2024-11-08	5.9000	5.920000	5.3300	5.3700	-8.048%	5,470,970	-59.404%
2024-11-07	6.1100	6.280000	5.8300	5.8400	-11.246%	7,834,979	-62.671%
2024-11-06	6.5000	6.600000	6.1200	6.5800	+3.135%	3,645,385	-66.869%
2024-11-05	6.1500	6.390000	6.0700	6.3800	+5.629%	2,208,409	-65.831%
2024-11-04	6.0600	6.220000	5.8800	6.0400	-0.821%	2,918,140	-63.907%
2024-11-01	6.1800	6.280000	6.0300	6.0900	0.000%	2,249,251	-64.204%
2024-10-31	6.2000	6.250000	5.9650	6.0900	-1.456%	2,299,142	-64.204%
2024-10-30	6.2800	6.560000	6.1500	6.1800	-1.749%	1,841,514	-64.725%
2024-10-29	6.4400	6.530800	6.2150	6.2900	-4.407%	2,397,320	-65.342%
2024-10-28	6.3800	6.636100	6.3200	6.5800	+4.114%	2,145,533	-66.869%
2024-10-25	6.5000	6.500000	6.2300	6.3200	-2.016%	1,564,827	-65.506%
2024-10-24	6.2000	6.490000	6.1550	6.4500	+4.200%	1,514,268	-66.202%
2024-10-23	6.3900	6.390000	6.0600	6.1900	-3.281%	2,152,064	-64.782%
2024-10-22	6.3000	6.420000	6.2400	6.4000	+1.749%	1,798,617	-65.938%
2024-10-21	6.4000	6.400000	6.1800	6.2900	-1.565%	1,315,165	-65.342%
2024-10-18	6.3700	6.460000	6.2800	6.3900	+0.472%	1,950,551	-65.884%
2024-10-17	6.6100	6.620000	6.3500	6.3600	-3.782%	1,181,838	-65.723%
2024-10-16	6.6000	6.700000	6.5600	6.6100	+0.152%	582,464	-67.020%
2024-10-15	6.6200	6.770000	6.5800	6.6000	-0.452%	1,048,001	-66.970%
2024-10-14	6.6400	6.810000	6.5050	6.6300	+0.607%	1,174,178	-67.119%
2024-10-11	6.3600	6.720000	6.3288	6.5900	+3.454%	1,680,858	-66.920%
2024-10-10	6.4600	6.565000	6.3450	6.3700	-1.849%	1,365,172	-65.777%
2024-10-09	6.5000	6.637547	6.4000	6.4900	+0.464%	1,228,926	-66.410%
2024-10-08	6.2200	6.465000	6.2000	6.4600	+3.526%	1,566,105	-66.254%
2024-10-07	6.3700	6.400000	6.1800	6.2400	-2.652%	1,943,963	-65.064%
2024-10-04	6.5200	6.640000	6.4000	6.4100	-0.927%	1,106,578	-65.991%
2024-10-03	6.5800	6.600000	6.3450	6.4700	-3.577%	1,780,024	-66.306%
2024-10-02	6.4300	6.825000	6.4300	6.7100	+4.844%	3,095,126	-67.511%
2024-10-01	6.7000	6.720000	6.3400	6.4000	-5.605%	2,236,072	-65.938%
2024-09-30	7.1300	7.130000	6.7300	6.7800	-5.307%	2,437,317	-67.847%
2024-09-27	7.4300	7.600000	7.1500	7.1600	-3.243%	3,042,541	-69.553%
2024-09-26	7.0500	7.550000	6.9529	7.4000	+9.630%	4,684,544	-70.541%
2024-09-25	6.7500	6.925000	6.7050	6.7500	-0.589%	1,607,203	-67.704%
2024-09-24	6.4500	6.880000	6.3800	6.7900	+6.593%	2,163,988	-67.894%
2024-09-23	6.3700	6.480000	6.2200	6.3700	+0.157%	1,447,221	-65.777%
2024-09-20	6.4300	6.550000	6.2000	6.3600	+0.474%	4,058,765	-65.723%
2024-09-19	6.4600	6.480000	6.2300	6.3300	+0.636%	1,574,172	-65.561%
2024-09-18	6.3600	6.750000	6.2600	6.2900	-0.159%	3,062,616	-65.342%
2024-09-17	6.1800	6.500000	6.1800	6.3000	+2.439%	1,725,093	-65.397%
2024-09-16	6.2000	6.310000	6.1250	6.1500	-1.757%	1,016,693	-64.553%
2024-09-13	6.5000	6.500000	6.2050	6.2600	-0.635%	1,346,519	-65.176%
2024-09-12	6.1500	6.495000	6.0600	6.3000	+1.942%	1,424,916	-65.397%
2024-09-11	6.0900	6.280000	5.9800	6.1800	+1.311%	1,115,700	-64.725%
2024-09-10	6.0600	6.110000	5.9200	6.1000	+3.215%	1,371,319	-64.262%
2024-09-09	5.9000	6.070000	5.8800	5.9100	-0.169%	1,623,943	-63.113%
2024-09-06	6.2100	6.210000	5.8950	5.9200	-4.670%	1,940,574	-63.176%
2024-09-05	5.9100	6.210000	5.9100	6.2100	+4.370%	1,698,149	-64.895%
2024-09-04	5.8800	6.175000	5.8800	5.9500	-0.668%	1,626,283	-63.361%
2024-09-03	6.1000	6.100000	5.9000	5.9900	-1.480%	2,005,894	-63.606%
2024-08-30	6.3700	6.400000	6.0400	6.0800	-3.949%	1,639,133	-64.145%
2024-08-29	6.0800	6.600000	6.0750	6.3300	+4.283%	1,783,362	-65.561%
2024-08-28	6.1000	6.210000	5.9700	6.0700	-0.979%	1,255,413	-64.086%
2024-08-27	6.4000	6.510400	6.1300	6.1300	-5.982%	1,364,337	-64.437%
2024-08-26	6.8000	6.850000	6.4800	6.5200	-3.264%	1,971,054	-66.564%
2024-08-23	6.3500	7.070000	6.3100	6.7400	+6.477%	4,967,073	-67.656%
2024-08-22	6.3900	6.550000	6.2600	6.3300	-0.939%	2,182,950	-65.561%
2024-08-21	6.0600	6.390000	6.0600	6.3900	+5.795%	2,025,496	-65.884%
2024-08-20	6.1900	6.190000	6.0100	6.0400	-2.265%	1,295,360	-63.907%
2024-08-19	6.1000	6.390000	6.0900	6.1800	+0.651%	2,241,142	-64.725%
2024-08-16	6.1100	6.195000	5.9900	6.1400	0.000%	2,274,745	-64.495%
2024-08-15	5.8800	6.219000	5.8600	6.1400	+6.597%	2,968,462	-64.495%
2024-08-14	5.6300	5.820000	5.5600	5.7600	+2.491%	2,211,102	-62.153%
2024-08-13	5.8600	6.100000	5.5300	5.6200	-4.746%	5,071,456	-61.210%
2024-08-12	6.2700	6.329900	5.8800	5.9000	-7.668%	6,307,905	-63.051%
2024-08-09	6.5000	9.240000	6.2000	6.3900	-2.144%	31,835,981	-65.884%
2024-08-08	5.5700	6.789500	5.5100	6.5300	+24.618%	8,816,503	-66.616%
2024-08-07	5.4200	5.640000	5.2100	5.2400	-1.132%	4,379,240	-58.397%
2024-08-06	5.3200	5.390000	5.2100	5.3000	+0.569%	1,898,255	-58.868%
2024-08-05	5.2000	5.500000	5.1300	5.2700	-5.893%	2,767,441	-58.634%
2024-08-02	6.0100	6.070000	5.5000	5.6000	-8.795%	2,690,385	-61.071%
2024-08-01	6.2500	6.300000	5.9850	6.1400	-2.229%	1,741,344	-64.495%
2024-07-31	6.0800	6.485000	6.0800	6.2800	+2.280%	1,892,096	-65.287%
2024-07-30	6.0600	6.170000	5.9100	6.1400	+1.993%	2,534,281	-64.495%
2024-07-29	6.2600	6.540000	6.0200	6.0200	-3.680%	3,149,311	-63.787%
2024-07-26	6.0500	6.270000	6.0100	6.2500	+5.219%	1,873,571	-65.120%
2024-07-25	6.1000	6.280000	5.9250	5.9400	-2.303%	2,413,713	-63.300%
2024-07-24	6.1000	6.180000	5.8800	6.0800	-1.299%	1,886,181	-64.145%
2024-07-23	6.0300	6.250000	6.0000	6.1600	0.000%	2,903,103	-64.610%
2024-07-22	6.1400	6.170000	5.6000	6.1600	+0.489%	4,222,147	-64.610%
2024-07-19	6.5500	6.550000	5.9900	6.1300	-4.666%	3,567,925	-64.437%
2024-07-18	6.2600	6.680000	6.2300	6.4300	-10.321%	4,284,704	-66.096%
2024-07-17	7.1500	7.660000	7.0400	7.1700	-4.272%	4,934,813	-69.596%
2024-07-16	6.7300	7.550000	6.6950	7.4900	+11.791%	3,915,315	-70.895%
2024-07-15	6.8600	6.930000	6.6400	6.7000	-3.179%	1,937,892	-67.463%
2024-07-12	6.9300	7.095000	6.8550	6.9200	+1.170%	1,457,147	-68.497%
2024-07-11	6.8400	7.120000	6.7100	6.8400	+0.293%	2,837,168	-68.129%
2024-07-10	6.6000	6.840000	6.5100	6.8200	+3.333%	1,633,791	-68.035%
2024-07-09	6.7200	6.890000	6.5800	6.6000	-2.941%	1,653,756	-66.970%
2024-07-08	7.1500	7.200000	6.7600	6.8000	-4.494%	2,282,714	-67.941%
2024-07-05	6.8100	7.355000	6.7700	7.1200	+4.246%	2,726,316	-69.382%
2024-07-03	6.9000	7.110000	6.7200	6.8300	-1.301%	1,334,379	-68.082%
2024-07-02	6.7000	6.940000	6.6100	6.9200	+2.519%	1,171,555	-68.497%
2024-07-01	6.7000	6.930000	6.6800	6.7500	+0.596%	1,754,361	-67.704%
2024-06-28	6.8000	6.970000	6.5600	6.7100	-1.901%	2,166,089	-67.511%
2024-06-27	6.4000	6.950000	6.3899	6.8400	+6.708%	2,421,162	-68.129%
2024-06-26	6.5000	6.580000	6.1800	6.4100	-1.536%	2,468,519	-65.991%
2024-06-25	6.6800	6.870000	6.4850	6.5100	-2.399%	2,047,004	-66.513%
2024-06-24	6.4500	7.075000	6.4200	6.6700	+2.458%	3,772,306	-67.316%
2024-06-21	6.7100	6.710000	6.4100	6.5100	-0.913%	2,001,534	-66.513%
2024-06-20	6.2900	6.770000	6.2800	6.5700	+2.817%	1,728,818	-66.819%
2024-06-18	6.5000	6.570000	6.3800	6.3900	-1.541%	1,530,842	-65.884%
2024-06-17	6.5900	6.590000	6.2600	6.4900	-2.406%	2,484,569	-66.410%
2024-06-14	6.9000	6.900000	6.5500	6.6500	-2.349%	1,409,233	-67.218%
2024-06-13	7.0200	7.130000	6.7600	6.8100	-3.404%	1,912,192	-67.988%
2024-06-12	7.1700	7.300000	7.0000	7.0500	-1.122%	1,759,041	-69.078%
2024-06-11	7.1900	7.210000	6.6700	7.1300	-0.696%	3,283,656	-69.425%
2024-06-10	7.4500	7.450000	7.0300	7.1800	-5.402%	2,279,936	-69.638%
2024-06-07	7.6700	8.200000	7.4600	7.5900	-2.692%	2,173,629	-71.278%
2024-06-06	7.4200	7.835000	7.2580	7.8000	+4.418%	2,089,511	-72.051%
2024-06-05	7.7800	8.080000	7.3600	7.4700	-3.737%	2,338,354	-70.817%
2024-06-04	7.8000	7.900000	7.6100	7.7600	0.000%	1,332,483	-71.907%
2024-06-03	7.9000	7.990000	7.6400	7.7600	+2.240%	1,734,182	-71.907%
2024-05-31	7.3400	7.600000	7.2900	7.5900	+3.265%	1,461,757	-71.278%
2024-05-30	7.1000	7.380000	7.1000	7.3500	+2.368%	1,072,969	-70.340%
2024-05-29	6.9940	7.280000	6.9900	7.1800	+0.139%	1,132,772	-69.638%
2024-05-28	7.2000	7.320000	7.0100	7.1700	0.000%	2,088,305	-69.596%
2024-05-24	7.1800	7.740000	7.1231	7.1700	-0.417%	2,468,214	-69.596%
2024-05-23	7.3200	7.320000	7.1000	7.2000	-1.639%	1,873,084	-69.722%
2024-05-22	7.2200	7.505000	7.1800	7.3200	+0.274%	1,366,445	-70.219%
2024-05-21	7.2000	7.390000	7.1526	7.3000	+0.344%	1,188,845	-70.137%
2024-05-20	7.2200	7.418400	7.0991	7.2750	+1.182%	2,300,007	-70.034%
2024-05-17	7.1300	7.650000	7.0700	7.1900	-0.139%	2,439,771	-69.680%
2024-05-16	7.7500	7.820000	7.1800	7.2000	-6.250%	3,092,930	-69.722%
2024-05-15	7.9400	8.190000	7.4000	7.6800	-4.120%	4,245,726	-71.615%
2024-05-14	9.4700	10.310000	7.8700	8.0100	+0.628%	21,830,646	-72.784%
2024-05-13	7.2500	8.190000	7.2016	7.9600	+11.251%	5,405,150	-72.613%
2024-05-10	7.1300	7.640000	7.0450	7.1550	+1.778%	2,120,263	-69.532%
2024-05-09	7.0300	7.590000	6.9200	7.0300	-14.373%	4,069,307	-68.990%
2024-05-08	8.1000	8.400000	7.7600	8.2100	-0.845%	4,269,820	-73.447%
2024-05-07	8.1900	8.311000	7.8750	8.2800	+0.608%	2,040,696	-73.671%
2024-05-06	8.2000	8.480000	7.8400	8.2300	0.000%	4,046,217	-73.512%

.dark-mode .f294kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f294kv{ color: #333333; background-color: white; border: 2px solid #333333; }BYNDBeyond Meat, Inc. Common Stockstock NASDAQ

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ