Dark

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ

At Close

Jun 12, 2026 3:59:53 PM EDT

0.6900USD-2.614%(-0.0184)27,052,058

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 12, 2026 9:27:30 AM EDT

0.7006USD-0.455%(-0.0032)172,787

After-hours

Jun 12, 2026 4:58:30 PM EDT

0.6848USD-0.088%(-0.0006)249,875

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	0.70020	0.70990	0.675100	0.6813	-3.197%	27,052,058	0.000%
2026-06-11	0.68990	0.71200	0.672600	0.7038	+3.151%	25,680,198	-3.197%
2026-06-10	0.68940	0.70480	0.660500	0.6823	-1.173%	42,029,038	-0.147%
2026-06-09	0.75280	0.75350	0.684000	0.6904	-8.581%	55,463,385	-1.318%
2026-06-08	0.72200	0.77740	0.709300	0.7552	+6.456%	62,141,010	-9.785%
2026-06-05	0.77800	0.77800	0.700000	0.7094	-9.746%	47,328,944	-3.961%
2026-06-04	0.73080	0.79760	0.726000	0.7860	+6.188%	34,224,361	-13.321%
2026-06-03	0.75950	0.75950	0.714000	0.7402	-3.179%	34,374,371	-7.957%
2026-06-02	0.77910	0.77950	0.752400	0.7645	-1.444%	29,756,724	-10.883%
2026-06-01	0.78745	0.78890	0.762000	0.7757	-1.623%	28,952,981	-12.170%
2026-05-29	0.82465	0.82940	0.784600	0.7885	-3.877%	34,711,869	-13.595%
2026-05-28	0.78000	0.84400	0.762900	0.8203	+3.967%	46,708,262	-16.945%
2026-05-27	0.75720	0.79000	0.745000	0.7890	+2.681%	28,855,685	-13.650%
2026-05-26	0.78100	0.79190	0.750500	0.7684	+0.326%	37,030,578	-11.335%
2026-05-22	0.78260	0.81480	0.757100	0.7659	-2.866%	30,014,605	-11.046%
2026-05-21	0.77440	0.78860	0.746200	0.7885	+0.242%	25,943,423	-13.595%
2026-05-20	0.75480	0.79000	0.731900	0.7866	+3.869%	22,957,482	-13.387%
2026-05-19	0.75190	0.75730	0.723500	0.7573	-0.630%	25,654,892	-10.036%
2026-05-18	0.79500	0.79760	0.744400	0.7621	-5.247%	30,852,919	-10.602%
2026-05-15	0.78000	0.83540	0.780000	0.8043	-0.012%	38,840,815	-15.293%
2026-05-14	0.78380	0.80990	0.756000	0.8044	+3.075%	36,587,466	-15.303%
2026-05-13	0.78580	0.79400	0.764600	0.7804	-1.812%	34,030,723	-12.699%
2026-05-12	0.79820	0.80610	0.767400	0.7948	-1.707%	43,585,597	-14.280%
2026-05-11	0.82100	0.84960	0.781500	0.8086	-2.941%	51,819,614	-15.743%
2026-05-08	0.89410	0.89900	0.815500	0.8331	-6.687%	77,804,548	-18.221%
2026-05-07	0.92500	0.93000	0.880000	0.8928	-14.154%	89,479,270	-23.690%
2026-05-06	0.93000	1.05000	0.920000	1.0400	+13.216%	106,782,611	-34.490%
2026-05-05	0.94730	0.95920	0.914300	0.9186	-2.173%	41,076,644	-25.833%
2026-05-04	0.93700	1.02000	0.927800	0.9390	-1.022%	59,119,727	-27.444%
2026-05-01	1.08500	1.09990	0.930900	0.9487	-3.597%	113,735,997	-28.186%
2026-04-30	0.82090	1.05000	0.820900	0.9841	+20.704%	169,040,232	-30.769%
2026-04-29	0.86340	0.89000	0.815300	0.8153	-5.154%	36,101,521	-16.436%
2026-04-28	0.90000	0.93730	0.859600	0.8596	-5.476%	46,478,868	-20.742%
2026-04-27	0.86490	0.95800	0.850000	0.9094	+4.122%	78,056,838	-25.082%
2026-04-24	0.95000	1.03000	0.862900	0.8734	-8.073%	117,983,791	-21.995%
2026-04-23	1.10000	1.10000	0.950000	0.9501	-13.627%	99,830,156	-28.292%
2026-04-22	1.04500	1.26000	1.040000	1.1000	+5.263%	134,265,839	-38.064%
2026-04-21	1.38000	1.40000	1.010000	1.0450	-9.914%	397,404,328	-34.804%
2026-04-20	0.83150	1.17000	0.780000	1.1600	+41.016%	220,180,066	-41.267%
2026-04-17	0.90760	0.97000	0.822600	0.8226	+5.192%	197,859,140	-17.177%
2026-04-16	0.77970	0.81990	0.770000	0.7820	+4.114%	48,491,059	-12.877%
2026-04-15	0.72225	0.76800	0.713800	0.7511	+4.348%	37,798,087	-9.293%
2026-04-14	0.66310	0.77020	0.655800	0.7198	+9.061%	55,196,921	-5.349%
2026-04-13	0.59800	0.67700	0.588700	0.6600	+10.627%	56,659,876	+3.227%
2026-04-10	0.60000	0.61500	0.585300	0.5966	-0.567%	15,562,111	+14.197%
2026-04-09	0.58970	0.60970	0.584200	0.6000	-0.365%	17,860,233	+13.550%
2026-04-08	0.60990	0.62000	0.592100	0.6022	+3.828%	21,939,732	+13.135%
2026-04-07	0.59700	0.59990	0.572600	0.5800	-1.695%	18,918,908	+17.466%
2026-04-06	0.60000	0.63960	0.590000	0.5900	-0.740%	30,768,703	+15.475%
2026-04-02	0.60170	0.61000	0.580900	0.5944	-4.191%	47,540,174	+14.620%
2026-04-01	0.63150	0.66490	0.601000	0.6204	-11.574%	58,566,274	+9.816%
2026-03-31	0.62030	0.72920	0.616800	0.7016	+15.092%	62,144,872	-2.893%
2026-03-30	0.63710	0.65500	0.600000	0.6096	-4.316%	26,059,929	+11.762%
2026-03-27	0.65000	0.66190	0.635000	0.6371	-1.985%	18,862,073	+6.938%
2026-03-26	0.68000	0.68470	0.650000	0.6500	-6.582%	15,340,645	+4.815%
2026-03-25	0.69940	0.70700	0.669400	0.6958	+1.310%	26,573,892	-2.084%
2026-03-24	0.71120	0.72500	0.683000	0.6868	-4.611%	17,262,693	-0.801%
2026-03-23	0.70610	0.73590	0.688700	0.7200	+3.508%	35,880,878	-5.375%
2026-03-20	0.71000	0.71250	0.690800	0.6956	-2.152%	18,666,016	-2.056%
2026-03-19	0.70000	0.71670	0.690000	0.7109	+1.557%	18,318,521	-4.164%
2026-03-18	0.75000	0.75000	0.700000	0.7000	-6.492%	32,320,926	-2.671%
2026-03-17	0.76500	0.77740	0.740000	0.7486	-7.374%	27,675,301	-8.990%
2026-03-16	0.76000	0.80820	0.752100	0.8082	+6.286%	26,491,855	-15.702%
2026-03-13	0.74320	0.79200	0.740000	0.7604	+3.951%	27,062,849	-10.402%
2026-03-12	0.77870	0.79130	0.731500	0.7315	-7.393%	25,897,369	-6.863%
2026-03-11	0.75000	0.79840	0.750000	0.7899	+4.498%	25,699,251	-13.749%
2026-03-10	0.76125	0.78900	0.740800	0.7559	-0.918%	19,780,509	-9.869%
2026-03-09	0.77290	0.82000	0.737900	0.7629	-3.771%	28,926,477	-10.696%
2026-03-06	0.76200	0.79300	0.750000	0.7928	+1.981%	19,020,530	-14.064%
2026-03-05	0.79010	0.82500	0.770000	0.7774	-1.595%	31,980,637	-12.362%
2026-03-04	0.80850	0.82970	0.790000	0.7900	-0.541%	22,968,397	-13.759%
2026-03-03	0.82220	0.84980	0.766000	0.7943	-3.721%	31,546,111	-14.226%
2026-03-02	0.83725	0.89210	0.780000	0.8250	-12.754%	45,098,717	-17.418%
2026-02-27	0.79050	1.05000	0.790000	0.9456	+15.317%	148,087,475	-27.951%
2026-02-26	0.78520	0.82000	0.750000	0.8200	+2.925%	35,308,051	-16.915%
2026-02-25	0.74440	0.80000	0.733200	0.7967	+10.087%	39,708,881	-14.485%
2026-02-24	0.70105	0.75000	0.700000	0.7237	+4.732%	22,043,448	-5.859%
2026-02-23	0.71770	0.72010	0.691000	0.6910	-4.690%	19,645,507	-1.404%
2026-02-20	0.75000	0.76990	0.725000	0.7250	-8.228%	23,569,553	-6.028%
2026-02-19	0.70500	0.81800	0.697500	0.7900	+10.815%	49,897,576	-13.759%
2026-02-18	0.74000	0.74260	0.692000	0.7129	+1.930%	21,349,889	-4.433%
2026-02-17	0.72100	0.73450	0.681500	0.6994	-1.604%	15,813,995	-2.588%
2026-02-13	0.70375	0.73990	0.697900	0.7108	+2.791%	14,377,079	-4.150%
2026-02-12	0.71000	0.71910	0.690000	0.6915	-2.455%	19,950,167	-1.475%
2026-02-11	0.75860	0.75870	0.700000	0.7089	-5.480%	28,113,140	-3.893%
2026-02-10	0.76720	0.82000	0.750000	0.7500	-2.572%	37,682,204	-9.160%
2026-02-09	0.75000	0.77000	0.711200	0.7698	+5.611%	24,065,274	-11.496%
2026-02-06	0.68900	0.74260	0.683500	0.7289	+9.428%	31,003,855	-6.530%
2026-02-05	0.69555	0.71850	0.663300	0.6661	-6.486%	26,571,006	+2.282%
2026-02-04	0.74660	0.76690	0.711100	0.7123	-5.706%	31,136,352	-4.352%
2026-02-03	0.75740	0.77880	0.722000	0.7554	+3.028%	23,297,895	-9.809%
2026-02-02	0.76430	0.76430	0.726300	0.7332	-3.931%	25,453,490	-7.079%
2026-01-30	0.77930	0.80225	0.751000	0.7632	-1.662%	44,856,944	-10.731%
2026-01-29	0.83500	0.83700	0.770400	0.7761	-6.494%	39,456,416	-12.215%
2026-01-28	0.86450	0.91000	0.830000	0.8300	-2.364%	51,552,657	-17.916%
2026-01-27	0.89100	0.89100	0.850100	0.8501	-3.704%	31,775,330	-19.856%
2026-01-26	0.91675	0.91675	0.880000	0.8828	-3.530%	36,061,358	-22.825%
2026-01-23	0.94000	0.95430	0.910000	0.9151	-2.034%	35,520,356	-25.549%
2026-01-22	0.93775	1.02000	0.931100	0.9341	-0.192%	48,253,287	-27.063%
2026-01-21	0.93540	0.97530	0.902000	0.9359	+1.069%	31,609,688	-27.204%
2026-01-20	0.94150	0.97000	0.921000	0.9260	-6.028%	38,314,618	-26.425%
2026-01-16	1.03500	1.04000	0.975000	0.9854	-5.250%	50,784,027	-30.861%
2026-01-15	0.97980	1.11000	0.979600	1.0400	+8.119%	86,181,443	-34.490%
2026-01-14	0.93540	0.98740	0.900100	0.9619	+1.573%	46,104,208	-29.171%
2026-01-13	0.98000	0.98000	0.941483	0.9470	-3.623%	35,288,651	-28.057%
2026-01-12	0.97520	1.02000	0.950000	0.9826	+0.769%	43,650,871	-30.664%
2026-01-09	1.03000	1.06000	0.964700	0.9751	-5.330%	61,720,798	-30.130%
2026-01-08	1.01000	1.08000	0.966600	1.0300	-0.962%	63,580,046	-33.854%
2026-01-07	0.94080	1.09000	0.897900	1.0400	+11.349%	109,319,781	-34.490%
2026-01-06	0.89000	0.95750	0.880000	0.9340	+4.897%	54,931,935	-27.056%
2026-01-05	0.89220	0.95800	0.856600	0.8904	+1.021%	72,138,567	-23.484%
2026-01-02	0.85000	0.90280	0.840000	0.8814	+7.488%	43,051,103	-22.703%
2025-12-31	0.85000	0.86010	0.812100	0.8200	-3.165%	50,584,831	-16.915%
2025-12-30	0.89910	0.92790	0.846800	0.8468	-1.763%	53,519,317	-19.544%
2025-12-29	0.88780	0.96990	0.861000	0.8620	-4.222%	64,889,490	-20.963%
2025-12-26	0.98330	0.98640	0.900000	0.9000	-8.768%	59,587,992	-24.300%
2025-12-24	0.99800	1.00000	0.980000	0.9865	-2.327%	30,967,120	-30.938%
2025-12-23	1.07000	1.07000	0.960000	1.0100	-5.607%	68,198,771	-32.545%
2025-12-22	1.12000	1.14000	1.060000	1.0700	-3.604%	43,604,969	-36.327%
2025-12-19	1.04000	1.26000	1.030000	1.1100	+6.731%	172,569,674	-38.622%
2025-12-18	1.05000	1.14000	1.030000	1.0400	-0.952%	43,520,416	-34.490%
2025-12-17	1.10000	1.13000	1.030000	1.0500	-4.545%	42,382,571	-35.114%
2025-12-16	1.02000	1.12000	1.020000	1.1000	+5.769%	46,348,080	-38.064%
2025-12-15	1.10500	1.13500	1.030000	1.0400	-4.587%	55,074,129	-34.490%
2025-12-12	1.17000	1.21000	1.090000	1.0900	-7.627%	41,274,402	-37.495%
2025-12-11	1.22500	1.24000	1.170000	1.1800	-4.065%	38,193,526	-42.263%
2025-12-10	1.24500	1.32000	1.200000	1.2300	-2.381%	54,087,457	-44.610%
2025-12-09	1.10000	1.30000	1.097500	1.2600	+10.526%	70,022,037	-45.929%
2025-12-08	1.23000	1.23000	1.130000	1.1400	-6.557%	63,585,112	-40.237%
2025-12-05	1.25000	1.42000	1.210000	1.2200	-1.613%	101,310,903	-44.156%
2025-12-04	1.25500	1.37000	1.240000	1.2400	-0.800%	59,985,654	-45.056%
2025-12-03	1.23000	1.27000	1.150000	1.2500	-3.101%	77,669,081	-45.496%
2025-12-02	1.39500	1.42000	1.230000	1.2900	-3.731%	233,148,412	-47.186%
2025-12-01	0.95470	1.48000	0.931600	1.3400	+36.484%	270,274,082	-49.157%
2025-11-28	1.02000	1.07000	0.963700	0.9818	-3.745%	68,567,317	-30.607%
2025-11-26	0.86750	1.05000	0.864100	1.0200	+19.006%	172,625,078	-33.206%
2025-11-25	0.86820	0.88400	0.825000	0.8571	-0.626%	53,099,827	-20.511%
2025-11-24	0.88190	0.94000	0.815500	0.8625	+0.012%	89,056,133	-21.009%
2025-11-21	0.87590	0.90500	0.810000	0.8624	-2.000%	74,410,440	-21.000%
2025-11-20	1.01000	1.02000	0.880000	0.8800	-9.808%	102,851,812	-22.580%
2025-11-19	1.00000	1.03000	0.952100	0.9757	-2.430%	56,578,882	-30.173%
2025-11-18	1.03000	1.07000	1.000000	1.0000	-3.846%	42,671,538	-31.870%
2025-11-17	1.12000	1.13000	1.000000	1.0400	-3.704%	61,642,080	-34.490%
2025-11-14	0.93630	1.23000	0.936300	1.0800	+6.931%	129,585,585	-36.917%
2025-11-13	1.10500	1.11000	1.000000	1.0100	-9.417%	85,503,389	-32.545%
2025-11-12	1.21000	1.29000	1.110000	1.1150	-8.607%	84,402,619	-38.897%
2025-11-11	1.25000	1.34000	1.180000	1.2200	-8.955%	82,878,046	-44.156%
2025-11-10	1.41000	1.46000	1.290000	1.3400	-3.597%	125,419,968	-49.157%
2025-11-07	1.18000	1.42000	1.130000	1.3900	+16.807%	143,987,663	-50.986%
2025-11-06	1.29000	1.56000	1.190000	1.1900	-6.299%	190,956,703	-42.748%
2025-11-05	1.37000	1.38000	1.230000	1.2700	-4.511%	94,657,756	-46.354%
2025-11-04	1.27500	1.52000	1.275000	1.3300	-4.317%	166,171,135	-48.774%
2025-11-03	1.50500	1.54000	1.350000	1.3900	-16.012%	156,997,943	-50.986%
2025-10-31	1.65500	1.71010	1.550000	1.6550	+0.303%	103,373,903	-58.834%
2025-10-30	1.75500	1.77000	1.600000	1.6500	-10.569%	147,645,790	-58.709%
2025-10-29	2.07000	2.08000	1.770000	1.8450	-6.582%	227,980,827	-63.073%
2025-10-28	1.92000	2.36000	1.820000	1.9750	+9.116%	478,302,925	-65.504%
2025-10-27	2.00000	2.23000	1.800000	1.8100	-17.162%	363,999,306	-62.359%
2025-10-24	3.31500	3.35000	2.080000	2.1850	-23.063%	803,351,451	-68.819%
2025-10-23	2.95000	3.72830	2.770000	2.8400	-20.670%	802,085,634	-76.011%
2025-10-22	6.17000	7.69000	2.620000	3.5800	-1.105%	2,227,815,279	-80.969%
2025-10-21	2.31000	3.86000	1.930000	3.6200	+146.259%	2,071,416,458	-81.180%
2025-10-20	1.02000	1.53000	0.881200	1.4700	+127.695%	1,202,713,294	-53.653%
2025-10-17	0.60790	0.75300	0.550000	0.6456	+24.154%	438,222,591	+5.530%
2025-10-16	0.69300	0.69300	0.500100	0.5200	-22.400%	174,262,368	+31.019%
2025-10-15	0.78670	0.81800	0.651000	0.6701	-14.178%	120,425,693	+1.671%
2025-10-14	0.91880	0.92560	0.770000	0.7808	-24.560%	113,067,198	-12.743%
2025-10-13	0.84790	1.12000	0.845000	1.0350	-48.507%	128,357,702	-34.174%
2025-10-10	2.01000	2.28000	1.995000	2.0100	+2.030%	14,533,471	-66.104%
2025-10-09	2.06000	2.07000	1.950000	1.9700	-5.288%	8,919,795	-65.416%
2025-10-08	2.20000	2.22000	2.040000	2.0800	-4.587%	6,829,300	-67.245%
2025-10-07	2.39000	2.39000	2.110000	2.1800	-7.234%	6,539,164	-68.748%
2025-10-06	2.60000	2.63000	2.285000	2.3500	-8.560%	8,276,706	-71.009%
2025-10-03	2.35000	2.65000	2.350000	2.5700	+10.300%	9,492,537	-73.490%
2025-10-02	2.34000	2.49000	2.300000	2.3300	+0.866%	9,679,945	-70.760%
2025-10-01	1.96500	2.43000	1.950000	2.3100	+22.222%	20,833,954	-70.506%
2025-09-30	1.81000	1.93000	1.660000	1.8900	+3.846%	13,954,141	-63.952%
2025-09-29	1.27000	2.22000	1.230000	1.8200	-36.140%	65,310,360	-62.566%
2025-09-26	2.83000	2.89000	2.780000	2.8500	+0.707%	1,256,683	-76.095%
2025-09-25	2.84000	2.89000	2.730000	2.8300	-2.414%	2,471,476	-75.926%
2025-09-24	2.82000	2.99000	2.760000	2.9000	+1.754%	2,181,314	-76.507%
2025-09-23	2.84000	2.98000	2.830000	2.8500	+0.352%	2,292,153	-76.095%
2025-09-22	2.83000	2.84000	2.715000	2.8400	+0.353%	1,708,840	-76.011%
2025-09-19	2.80000	2.92000	2.770000	2.8300	+2.166%	2,134,197	-75.926%
2025-09-18	2.76000	2.93000	2.735000	2.7700	+1.465%	3,905,248	-75.404%
2025-09-17	2.70000	2.83500	2.621000	2.7300	+0.738%	3,122,625	-75.044%
2025-09-16	2.81000	2.83000	2.700000	2.7100	-3.214%	1,857,729	-74.860%
2025-09-15	2.61000	2.82000	2.590000	2.8000	+4.478%	3,262,023	-75.668%
2025-09-12	2.60000	2.69000	2.530000	2.6800	+3.077%	1,684,950	-74.578%
2025-09-11	2.51000	2.62000	2.495000	2.6000	+4.418%	2,340,605	-73.796%
2025-09-10	2.57000	2.58500	2.480000	2.4900	-3.488%	1,199,824	-72.639%
2025-09-09	2.50000	2.60000	2.470000	2.5800	+1.976%	1,227,923	-73.593%
2025-09-08	2.47000	2.55910	2.400000	2.5300	+2.846%	2,069,911	-73.071%
2025-09-05	2.35000	2.47000	2.350000	2.4600	+4.681%	1,592,751	-72.305%
2025-09-04	2.31000	2.38000	2.290000	2.3500	+1.293%	1,228,932	-71.009%
2025-09-03	2.39000	2.43000	2.310000	2.3200	-2.110%	1,547,771	-70.634%
2025-09-02	2.49000	2.49000	2.360000	2.3700	-5.200%	1,990,667	-71.253%
2025-08-29	2.55000	2.56000	2.480000	2.5000	-1.575%	1,373,354	-72.748%
2025-08-28	2.60000	2.61000	2.490000	2.5400	-1.931%	1,217,873	-73.177%
2025-08-27	2.49000	2.63000	2.480000	2.5900	+4.016%	1,904,511	-73.695%
2025-08-26	2.61000	2.66000	2.470000	2.4900	-3.861%	2,703,528	-72.639%
2025-08-25	2.51000	2.70000	2.450100	2.5900	+5.714%	5,885,942	-73.695%
2025-08-22	2.40000	2.49500	2.395000	2.4500	+2.510%	2,125,365	-72.192%
2025-08-21	2.40000	2.41000	2.350000	2.3900	-0.830%	1,366,132	-71.494%
2025-08-20	2.43000	2.46500	2.360000	2.4100	-2.033%	1,937,388	-71.730%
2025-08-19	2.54000	2.60000	2.440000	2.4600	-2.767%	2,134,087	-72.305%
2025-08-18	2.62000	2.64500	2.530000	2.5300	-1.938%	1,959,614	-73.071%
2025-08-15	2.74000	2.75000	2.570000	2.5800	-7.527%	4,063,431	-73.593%
2025-08-14	2.75000	2.84500	2.720000	2.7900	-1.064%	1,833,778	-75.581%
2025-08-13	2.73000	2.89000	2.730000	2.8200	+3.676%	1,875,026	-75.840%
2025-08-12	2.71000	2.81000	2.710000	2.7200	+0.741%	3,053,369	-74.952%
2025-08-11	2.66000	2.72000	2.610000	2.7000	+1.504%	2,586,748	-74.767%
2025-08-08	2.80800	2.80800	2.660000	2.6600	-5.000%	1,659,418	-74.387%
2025-08-07	2.87000	2.95000	2.735000	2.8000	-4.110%	2,704,377	-75.668%
2025-08-06	3.03000	3.06500	2.910000	2.9200	-5.806%	2,731,931	-76.668%
2025-08-05	3.03000	3.11000	2.980000	3.1000	+2.310%	1,586,747	-78.023%
2025-08-04	2.91000	3.04000	2.875000	3.0300	+5.575%	2,018,344	-77.515%
2025-08-01	3.00000	3.00000	2.850000	2.8700	-5.592%	1,948,569	-76.261%
2025-07-31	3.24000	3.24500	3.035000	3.0400	-6.173%	2,485,707	-77.589%
2025-07-30	3.26000	3.45000	3.220000	3.2400	-0.613%	2,440,077	-78.972%
2025-07-29	3.41000	3.42000	3.225000	3.2600	-3.835%	1,869,685	-79.101%
2025-07-28	3.65000	3.65000	3.350000	3.3900	-6.868%	3,269,739	-79.903%
2025-07-25	3.85000	3.86000	3.610000	3.6400	-5.455%	3,029,908	-81.283%
2025-07-24	4.19000	4.21000	3.780000	3.8500	-10.047%	5,106,992	-82.304%
2025-07-23	4.68000	4.82000	4.180000	4.2800	+1.422%	13,175,900	-84.082%
2025-07-22	4.15000	4.54000	3.948700	4.2200	+2.927%	9,681,898	-83.855%
2025-07-21	3.49500	4.56000	3.495000	4.1000	+17.143%	14,632,455	-83.383%
2025-07-18	3.54000	3.56520	3.450000	3.5000	0.000%	1,086,487	-80.534%
2025-07-17	3.34000	3.55500	3.340000	3.5000	+4.790%	1,577,317	-80.534%
2025-07-16	3.31000	3.35000	3.230000	3.3400	+2.454%	1,058,253	-79.602%
2025-07-15	3.47000	3.50500	3.260000	3.2600	-5.780%	1,283,374	-79.101%
2025-07-14	3.50000	3.53000	3.415000	3.4600	-1.425%	676,375	-80.309%
2025-07-11	3.56000	3.57800	3.495000	3.5100	-2.228%	910,893	-80.590%
2025-07-10	3.53000	3.62000	3.504800	3.5900	+2.279%	1,024,043	-81.022%
2025-07-09	3.60000	3.60000	3.480000	3.5100	-1.955%	1,024,609	-80.590%
2025-07-08	3.50000	3.60000	3.450000	3.5800	+1.994%	1,040,760	-80.969%
2025-07-07	3.56500	3.67000	3.500000	3.5100	-1.681%	1,531,620	-80.590%
2025-07-03	3.59000	3.62000	3.550000	3.5700	-0.279%	836,456	-80.916%
2025-07-02	3.44000	3.58500	3.425000	3.5800	+3.768%	1,479,856	-80.969%
2025-07-01	3.47000	3.55000	3.410000	3.4500	-1.146%	1,218,402	-80.252%
2025-06-30	3.40000	3.53000	3.350000	3.4900	+2.047%	1,614,333	-80.479%
2025-06-27	3.41000	3.43000	3.330000	3.4200	+0.293%	3,546,915	-80.079%
2025-06-26	3.29000	3.45000	3.280000	3.4100	+2.711%	1,243,811	-80.021%
2025-06-25	3.50000	3.50000	3.280000	3.3200	-2.353%	1,092,431	-79.479%
2025-06-24	3.47000	3.50000	3.380000	3.4000	-1.163%	1,190,734	-79.962%
2025-06-23	3.38000	3.45500	3.230000	3.4400	+0.292%	2,357,296	-80.195%
2025-06-20	3.39000	3.61000	3.330000	3.4300	+1.180%	5,191,411	-80.137%
2025-06-18	3.26500	3.39000	3.230000	3.3900	+3.040%	1,322,313	-79.903%
2025-06-17	3.26000	3.30000	3.225000	3.2900	-0.303%	1,612,174	-79.292%
2025-06-16	3.17000	3.42000	3.165000	3.3000	+4.430%	2,403,426	-79.355%
2025-06-13	3.21000	3.29000	3.160000	3.1600	-3.364%	1,106,500	-78.440%
2025-06-12	3.31000	3.36000	3.210000	3.2700	-3.254%	1,288,587	-79.165%
2025-06-11	3.44000	3.46500	3.330000	3.3800	-0.880%	982,227	-79.843%
2025-06-10	3.42000	3.48000	3.352900	3.4100	-0.583%	1,656,433	-80.021%
2025-06-09	3.32000	3.46000	3.270000	3.4300	+3.313%	2,061,836	-80.137%
2025-06-06	3.03000	3.36000	3.030000	3.3200	+9.211%	2,667,758	-79.479%
2025-06-05	3.26000	3.27000	3.020000	3.0400	-6.462%	1,671,010	-77.589%
2025-06-04	3.18000	3.26000	3.120000	3.2500	+2.201%	1,147,228	-79.037%
2025-06-03	3.10000	3.29500	3.080000	3.1800	+2.251%	2,345,696	-78.575%
2025-06-02	2.92000	3.16000	2.880000	3.1100	+6.143%	1,930,590	-78.093%
2025-05-30	2.95000	3.01000	2.910000	2.9300	-1.678%	1,237,681	-76.747%
2025-05-29	3.02000	3.08000	2.965000	2.9800	-1.650%	1,225,772	-77.138%
2025-05-28	3.11000	3.14990	2.970000	3.0300	-3.195%	2,155,186	-77.515%
2025-05-27	2.85000	3.17000	2.850000	3.1300	+9.825%	3,046,279	-78.233%
2025-05-23	2.85000	2.93500	2.784600	2.8500	-2.730%	1,575,946	-76.095%
2025-05-22	2.97500	3.13000	2.901100	2.9300	-1.014%	2,119,592	-76.747%
2025-05-21	2.91000	3.10000	2.900000	2.9600	-0.337%	2,738,824	-76.983%
2025-05-20	2.79000	2.97000	2.780000	2.9700	+6.452%	2,487,859	-77.061%
2025-05-19	2.67000	2.81000	2.630000	2.7900	+0.722%	1,744,361	-75.581%
2025-05-16	2.48000	2.83000	2.453500	2.7700	+12.146%	3,844,349	-75.404%
2025-05-15	2.44000	2.50000	2.360000	2.4700	0.000%	1,276,463	-72.417%
2025-05-14	2.47000	2.49500	2.400000	2.4700	-1.594%	1,596,808	-72.417%
2025-05-13	2.30000	2.56000	2.300000	2.5100	+8.658%	3,953,980	-72.857%
2025-05-12	2.34000	2.39000	2.283600	2.3100	+1.316%	2,131,696	-70.506%
2025-05-09	2.34500	2.34500	2.250000	2.2800	-2.564%	1,770,671	-70.118%
2025-05-08	2.47500	2.49000	2.225000	2.3400	-7.874%	3,306,767	-70.885%
2025-05-07	2.52000	2.57000	2.480000	2.5400	+0.794%	2,015,354	-73.177%
2025-05-06	2.57000	2.60000	2.510000	2.5200	-1.563%	1,315,203	-72.964%
2025-05-05	2.52000	2.60000	2.490000	2.5600	+1.789%	1,653,493	-73.387%
2025-05-02	2.53000	2.59000	2.510000	2.5150	+0.199%	1,218,767	-72.911%
2025-05-01	2.49000	2.55000	2.470000	2.5100	+1.210%	1,333,335	-72.857%
2025-04-30	2.47000	2.54500	2.449100	2.4800	-1.195%	1,604,584	-72.528%
2025-04-29	2.48500	2.53000	2.430000	2.5100	+2.033%	2,168,531	-72.857%
2025-04-28	2.52000	2.54500	2.410000	2.4600	-3.150%	2,369,746	-72.305%
2025-04-25	2.54500	2.56000	2.505000	2.5400	-0.392%	1,219,976	-73.177%
2025-04-24	2.58000	2.59070	2.510000	2.5500	-1.544%	1,424,356	-73.282%
2025-04-23	2.69000	2.69610	2.570000	2.5900	-0.956%	2,296,311	-73.695%
2025-04-22	2.69000	2.75750	2.570000	2.6150	-2.060%	1,709,956	-73.946%
2025-04-21	2.74000	2.76000	2.575000	2.6700	-3.261%	1,885,082	-74.483%
2025-04-17	2.59000	2.84500	2.570000	2.7600	+7.812%	4,413,920	-75.315%
2025-04-16	2.53000	2.59500	2.500100	2.5600	+0.392%	1,600,664	-73.387%
2025-04-15	2.69000	2.72500	2.550000	2.5500	-5.556%	1,984,869	-73.282%
2025-04-14	2.76000	2.79000	2.650000	2.7000	-0.369%	1,763,696	-74.767%
2025-04-11	2.68000	2.73800	2.600000	2.7100	+1.119%	1,875,471	-74.860%
2025-04-10	2.81000	2.81000	2.650000	2.6800	-7.266%	1,940,621	-74.578%
2025-04-09	2.62000	2.90000	2.590000	2.8900	+8.240%	2,396,453	-76.426%
2025-04-08	2.95500	2.98000	2.630000	2.6700	-7.931%	2,336,735	-74.483%
2025-04-07	2.70000	2.99000	2.620000	2.9000	+1.045%	2,733,207	-76.507%
2025-04-04	2.75000	2.97000	2.620000	2.8700	0.000%	3,577,022	-76.261%
2025-04-03	2.94000	3.00000	2.810000	2.8700	-7.120%	2,205,922	-76.261%
2025-04-02	3.05000	3.14000	3.025000	3.0900	+0.651%	1,184,598	-77.951%
2025-04-01	3.07000	3.08000	2.940000	3.0700	+0.656%	1,778,916	-77.808%
2025-03-31	3.04000	3.15000	3.040000	3.0500	-2.866%	1,403,395	-77.662%
2025-03-28	3.26000	3.30000	3.030000	3.1400	-5.136%	2,616,237	-78.303%
2025-03-27	3.20000	3.39500	3.200000	3.3100	+2.160%	1,350,279	-79.417%
2025-03-26	3.33000	3.37450	3.205000	3.2400	-2.994%	1,372,282	-78.972%
2025-03-25	3.28000	3.44000	3.240000	3.3400	-0.299%	2,182,220	-79.602%
2025-03-24	3.70000	3.70000	3.281400	3.3500	-5.634%	4,021,769	-79.663%
2025-03-21	3.58000	3.65000	3.460000	3.5500	+2.305%	6,356,193	-80.808%
2025-03-20	3.45000	3.54500	3.421700	3.4700	-0.573%	2,211,790	-80.366%
2025-03-19	3.50000	3.57500	3.430000	3.4900	-1.133%	1,276,121	-80.479%
2025-03-18	3.54500	3.60800	3.449000	3.5300	+0.284%	1,532,186	-80.700%
2025-03-17	3.41000	3.57500	3.350000	3.5200	+3.835%	3,083,613	-80.645%
2025-03-14	3.31500	3.50000	3.250000	3.3900	+3.040%	2,357,770	-79.903%
2025-03-13	3.29000	3.37000	3.185000	3.2900	-1.201%	1,849,326	-79.292%
2025-03-12	3.11000	3.37000	3.070000	3.3300	+7.074%	2,259,939	-79.541%
2025-03-11	3.41000	3.41000	3.030000	3.1100	-4.601%	2,872,785	-78.093%
2025-03-10	3.33000	3.50000	3.260000	3.2600	-2.976%	3,801,414	-79.101%
2025-03-07	3.16500	3.38000	3.100000	3.3600	+6.667%	2,392,240	-79.723%
2025-03-06	3.13000	3.23000	3.085000	3.1500	-1.869%	2,716,798	-78.371%
2025-03-05	3.24000	3.26000	3.105000	3.2100	-0.619%	2,751,490	-78.776%
2025-03-04	2.93000	3.26000	2.860000	3.2300	+4.870%	4,649,121	-78.907%
2025-03-03	3.15000	3.18000	2.985000	3.0800	-2.532%	4,364,425	-77.880%
2025-02-28	3.13990	3.32500	3.100000	3.1600	-0.629%	4,189,362	-78.440%
2025-02-27	3.44000	3.65000	3.100000	3.1800	-10.674%	8,902,531	-78.575%
2025-02-26	3.75500	3.75500	3.510000	3.5600	-4.301%	5,210,617	-80.862%
2025-02-25	3.88000	3.91500	3.710000	3.7200	-3.627%	3,170,901	-81.685%
2025-02-24	4.06000	4.09000	3.850000	3.8600	-3.980%	2,926,453	-82.350%
2025-02-21	4.17000	4.33000	4.010000	4.0200	-1.471%	4,303,259	-83.052%
2025-02-20	4.25000	4.26000	4.000000	4.0800	-5.556%	4,018,452	-83.301%
2025-02-19	4.50000	4.74000	4.280000	4.3200	-1.818%	9,435,315	-84.229%
2025-02-18	3.95000	4.41000	3.910000	4.4000	+11.392%	8,259,180	-84.516%
2025-02-14	3.91000	3.99020	3.840000	3.9500	+2.332%	3,184,823	-82.752%
2025-02-13	3.82000	3.87000	3.750000	3.8600	+1.047%	2,306,363	-82.350%
2025-02-12	3.80000	3.82000	3.590000	3.8200	0.000%	3,637,340	-82.165%
2025-02-11	3.95000	3.98000	3.810000	3.8200	-3.535%	2,062,562	-82.165%
2025-02-10	3.92000	3.97000	3.800000	3.9600	+1.020%	2,629,910	-82.795%
2025-02-07	3.90000	3.94500	3.850000	3.9200	-0.254%	1,457,161	-82.620%
2025-02-06	3.90000	4.03500	3.850000	3.9300	+1.550%	2,109,472	-82.664%
2025-02-05	3.83000	3.98000	3.830000	3.8700	+0.781%	1,379,352	-82.395%
2025-02-04	3.78000	3.87000	3.750000	3.8400	+1.319%	1,743,883	-82.258%
2025-02-03	3.82000	3.94500	3.750000	3.7900	-4.293%	2,880,297	-82.024%
2025-01-31	4.07000	4.09800	3.930000	3.9600	-2.703%	2,296,325	-82.795%
2025-01-30	4.07000	4.18000	4.033500	4.0700	+0.993%	1,778,892	-83.260%
2025-01-29	3.95000	4.21000	3.930000	4.0300	+1.256%	1,893,846	-83.094%
2025-01-28	4.08000	4.16000	3.910000	3.9800	-3.632%	2,781,172	-82.882%
2025-01-27	3.99000	4.46500	3.990000	4.1300	+1.474%	5,917,159	-83.504%
2025-01-24	4.06000	4.10000	3.910000	4.0700	+0.246%	2,186,560	-83.260%
2025-01-23	3.90000	4.15000	3.872500	4.0600	+4.103%	3,197,749	-83.219%
2025-01-22	3.97000	3.99000	3.820000	3.9000	-2.500%	3,347,960	-82.531%
2025-01-21	4.04000	4.14500	3.990000	4.0000	-1.961%	3,745,607	-82.968%
2025-01-17	4.18000	4.22000	4.000000	4.0800	-2.392%	5,980,776	-83.301%
2025-01-16	3.95000	4.18000	3.850000	4.1800	+5.290%	4,675,747	-83.701%
2025-01-15	3.67000	4.04730	3.660000	3.9700	+9.366%	4,721,996	-82.839%
2025-01-14	3.66000	3.68000	3.500000	3.6300	0.000%	1,907,836	-81.231%
2025-01-13	3.56000	3.71000	3.505000	3.6300	+0.833%	4,024,960	-81.231%
2025-01-10	3.55200	3.61950	3.430000	3.6000	0.000%	2,955,317	-81.075%
2025-01-08	3.71000	3.79000	3.600000	3.6000	-4.255%	2,929,850	-81.075%
2025-01-07	3.96000	4.02000	3.720000	3.7600	-3.836%	2,863,178	-81.880%
2025-01-06	4.05000	4.16000	3.860000	3.9100	-2.494%	4,239,732	-82.575%
2025-01-03	3.93000	4.08000	3.830000	4.0100	+4.156%	3,049,556	-83.010%
2025-01-02	3.84000	4.00000	3.790000	3.8500	+2.394%	3,317,547	-82.304%
2024-12-31	3.88000	3.93000	3.630000	3.7600	-2.591%	4,070,982	-81.880%
2024-12-30	3.98000	3.99500	3.760000	3.8600	-5.392%	4,776,787	-82.350%
2024-12-27	3.87000	4.20000	3.832000	4.0800	+6.527%	7,497,443	-83.301%
2024-12-26	3.55000	3.88000	3.515000	3.8300	+7.887%	4,677,900	-82.211%
2024-12-24	3.51000	3.64000	3.440000	3.5500	+0.282%	1,796,017	-80.808%
2024-12-23	3.56000	3.65000	3.420000	3.5400	-0.282%	3,860,239	-80.754%
2024-12-20	3.37000	3.63000	3.300000	3.5500	+4.106%	4,668,194	-80.808%
2024-12-19	3.66000	3.66000	3.400000	3.4100	-6.575%	5,303,155	-80.021%

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

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ