Dark

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ

At Close

Jan 16, 2026 3:59:57 PM EST

0.9900USD-5.087%(-0.0500)50,784,027

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 16, 2026 9:27:30 AM EST

1.03USD-0.962%(-0.01)257,263

After-hours

Jan 16, 2026 4:58:30 PM EST

0.9803USD-0.689%(-0.0068)506,684

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	1.0350	1.040000	0.975000	0.9854	-5.250%	50,784,027	0.000%
2026-01-15	0.9798	1.110000	0.979600	1.0400	+8.119%	86,181,443	-5.250%
2026-01-14	0.9354	0.987400	0.900100	0.9619	+1.573%	46,104,208	+2.443%
2026-01-13	0.9800	0.980000	0.941483	0.9470	-3.623%	35,288,651	+4.055%
2026-01-12	0.9752	1.020000	0.950000	0.9826	+0.769%	43,650,871	+0.285%
2026-01-09	1.0300	1.060000	0.964700	0.9751	-5.330%	61,720,798	+1.056%
2026-01-08	1.0100	1.080000	0.966600	1.0300	-0.962%	63,580,046	-4.330%
2026-01-07	0.9408	1.090000	0.897900	1.0400	+11.349%	109,319,781	-5.250%
2026-01-06	0.8900	0.957500	0.880000	0.9340	+4.897%	54,931,935	+5.503%
2026-01-05	0.8922	0.958000	0.856600	0.8904	+1.021%	72,138,567	+10.669%
2026-01-02	0.8500	0.902800	0.840000	0.8814	+7.488%	43,051,103	+11.799%
2025-12-31	0.8500	0.860100	0.812100	0.8200	-3.165%	50,584,831	+20.171%
2025-12-30	0.8991	0.927900	0.846800	0.8468	-1.763%	53,519,317	+16.368%
2025-12-29	0.8878	0.969900	0.861000	0.8620	-4.222%	64,889,490	+14.316%
2025-12-26	0.9833	0.986400	0.900000	0.9000	-8.768%	59,587,992	+9.489%
2025-12-24	0.9980	1.000000	0.980000	0.9865	-2.327%	30,967,120	-0.112%
2025-12-23	1.0700	1.070000	0.960000	1.0100	-5.607%	68,198,771	-2.436%
2025-12-22	1.1200	1.140000	1.060000	1.0700	-3.604%	43,604,969	-7.907%
2025-12-19	1.0400	1.260000	1.030000	1.1100	+6.731%	172,569,674	-11.225%
2025-12-18	1.0500	1.140000	1.030000	1.0400	-0.952%	43,520,416	-5.250%
2025-12-17	1.1000	1.130000	1.030000	1.0500	-4.545%	42,382,571	-6.152%
2025-12-16	1.0200	1.120000	1.020000	1.1000	+5.769%	46,348,080	-10.418%
2025-12-15	1.1050	1.135000	1.030000	1.0400	-4.587%	55,074,129	-5.250%
2025-12-12	1.1700	1.210000	1.090000	1.0900	-7.627%	41,274,402	-9.596%
2025-12-11	1.2250	1.240000	1.170000	1.1800	-4.065%	38,193,526	-16.492%
2025-12-10	1.2450	1.320000	1.200000	1.2300	-2.381%	54,087,457	-19.886%
2025-12-09	1.1000	1.300000	1.097500	1.2600	+10.526%	70,022,037	-21.794%
2025-12-08	1.2300	1.230000	1.130000	1.1400	-6.557%	63,585,112	-13.561%
2025-12-05	1.2500	1.420000	1.210000	1.2200	-1.613%	101,310,903	-19.230%
2025-12-04	1.2550	1.370000	1.240000	1.2400	-0.800%	59,985,654	-20.532%
2025-12-03	1.2300	1.270000	1.150000	1.2500	-3.101%	77,669,081	-21.168%
2025-12-02	1.3950	1.420000	1.230000	1.2900	-3.731%	233,148,412	-23.612%
2025-12-01	0.9547	1.480000	0.931600	1.3400	+36.484%	270,274,082	-26.463%
2025-11-28	1.0200	1.070000	0.963700	0.9818	-3.745%	68,567,317	+0.367%
2025-11-26	0.8675	1.050000	0.864100	1.0200	+19.006%	172,625,078	-3.392%
2025-11-25	0.8682	0.884000	0.825000	0.8571	-0.626%	53,099,827	+14.969%
2025-11-24	0.8819	0.940000	0.815500	0.8625	+0.012%	89,056,133	+14.249%
2025-11-21	0.8759	0.905000	0.810000	0.8624	-2.000%	74,410,440	+14.263%
2025-11-20	1.0100	1.020000	0.880000	0.8800	-9.808%	102,851,812	+11.977%
2025-11-19	1.0000	1.030000	0.952100	0.9757	-2.430%	56,578,882	+0.994%
2025-11-18	1.0300	1.070000	1.000000	1.0000	-3.846%	42,671,538	-1.460%
2025-11-17	1.1200	1.130000	1.000000	1.0400	-3.704%	61,642,080	-5.250%
2025-11-14	0.9363	1.230000	0.936300	1.0800	+6.931%	129,585,585	-8.759%
2025-11-13	1.1050	1.110000	1.000000	1.0100	-9.417%	85,503,389	-2.436%
2025-11-12	1.2100	1.290000	1.110000	1.1150	-8.607%	84,402,619	-11.623%
2025-11-11	1.2500	1.340000	1.180000	1.2200	-8.955%	82,878,046	-19.230%
2025-11-10	1.4100	1.460000	1.290000	1.3400	-3.597%	125,419,968	-26.463%
2025-11-07	1.1800	1.420000	1.130000	1.3900	+16.807%	143,987,663	-29.108%
2025-11-06	1.2900	1.560000	1.190000	1.1900	-6.299%	190,956,703	-17.193%
2025-11-05	1.3700	1.380000	1.230000	1.2700	-4.511%	94,657,756	-22.409%
2025-11-04	1.2750	1.520000	1.275000	1.3300	-4.317%	166,171,135	-25.910%
2025-11-03	1.5050	1.540000	1.350000	1.3900	-16.012%	156,997,943	-29.108%
2025-10-31	1.6550	1.710100	1.550000	1.6550	+0.303%	103,373,903	-40.459%
2025-10-30	1.7550	1.770000	1.600000	1.6500	-10.569%	147,645,790	-40.279%
2025-10-29	2.0700	2.080000	1.770000	1.8450	-6.582%	227,980,827	-46.591%
2025-10-28	1.9200	2.360000	1.820000	1.9750	+9.116%	478,302,925	-50.106%
2025-10-27	2.0000	2.230000	1.800000	1.8100	-17.162%	363,999,306	-45.558%
2025-10-24	3.3150	3.350000	2.080000	2.1850	-23.063%	803,351,451	-54.902%
2025-10-23	2.9500	3.728300	2.770000	2.8400	-20.670%	802,085,634	-65.303%
2025-10-22	6.1700	7.690000	2.620000	3.5800	-1.105%	2,227,815,279	-72.475%
2025-10-21	2.3100	3.860000	1.930000	3.6200	+146.259%	2,071,416,458	-72.779%
2025-10-20	1.0200	1.530000	0.881200	1.4700	+127.695%	1,202,713,294	-32.966%
2025-10-17	0.6079	0.753000	0.550000	0.6456	+24.154%	438,222,591	+52.633%
2025-10-16	0.6930	0.693000	0.500100	0.5200	-22.400%	174,262,368	+89.500%
2025-10-15	0.7867	0.818000	0.651000	0.6701	-14.178%	120,425,693	+47.053%
2025-10-14	0.9188	0.925600	0.770000	0.7808	-24.560%	113,067,198	+26.204%
2025-10-13	0.8479	1.120000	0.845000	1.0350	-48.507%	128,357,702	-4.792%
2025-10-10	2.0100	2.280000	1.995000	2.0100	+2.030%	14,533,471	-50.975%
2025-10-09	2.0600	2.070000	1.950000	1.9700	-5.288%	8,919,795	-49.980%
2025-10-08	2.2000	2.220000	2.040000	2.0800	-4.587%	6,829,300	-52.625%
2025-10-07	2.3900	2.390000	2.110000	2.1800	-7.234%	6,539,164	-54.798%
2025-10-06	2.6000	2.630000	2.285000	2.3500	-8.560%	8,276,706	-58.068%
2025-10-03	2.3500	2.650000	2.350000	2.5700	+10.300%	9,492,537	-61.658%
2025-10-02	2.3400	2.490000	2.300000	2.3300	+0.866%	9,679,945	-57.708%
2025-10-01	1.9650	2.430000	1.950000	2.3100	+22.222%	20,833,954	-57.342%
2025-09-30	1.8100	1.930000	1.660000	1.8900	+3.846%	13,954,141	-47.862%
2025-09-29	1.2700	2.220000	1.230000	1.8200	-36.140%	65,310,360	-45.857%
2025-09-26	2.8300	2.890000	2.780000	2.8500	+0.707%	1,256,683	-65.425%
2025-09-25	2.8400	2.890000	2.730000	2.8300	-2.414%	2,471,476	-65.180%
2025-09-24	2.8200	2.990000	2.760000	2.9000	+1.754%	2,181,314	-66.021%
2025-09-23	2.8400	2.980000	2.830000	2.8500	+0.352%	2,292,153	-65.425%
2025-09-22	2.8300	2.840000	2.715000	2.8400	+0.353%	1,708,840	-65.303%
2025-09-19	2.8000	2.920000	2.770000	2.8300	+2.166%	2,134,197	-65.180%
2025-09-18	2.7600	2.930000	2.735000	2.7700	+1.465%	3,905,248	-64.426%
2025-09-17	2.7000	2.835000	2.621000	2.7300	+0.738%	3,122,625	-63.905%
2025-09-16	2.8100	2.830000	2.700000	2.7100	-3.214%	1,857,729	-63.638%
2025-09-15	2.6100	2.820000	2.590000	2.8000	+4.478%	3,262,023	-64.807%
2025-09-12	2.6000	2.690000	2.530000	2.6800	+3.077%	1,684,950	-63.231%
2025-09-11	2.5100	2.620000	2.495000	2.6000	+4.418%	2,340,605	-62.100%
2025-09-10	2.5700	2.585000	2.480000	2.4900	-3.488%	1,199,824	-60.426%
2025-09-09	2.5000	2.600000	2.470000	2.5800	+1.976%	1,227,923	-61.806%
2025-09-08	2.4700	2.559100	2.400000	2.5300	+2.846%	2,069,911	-61.051%
2025-09-05	2.3500	2.470000	2.350000	2.4600	+4.681%	1,592,751	-59.943%
2025-09-04	2.3100	2.380000	2.290000	2.3500	+1.293%	1,228,932	-58.068%
2025-09-03	2.3900	2.430000	2.310000	2.3200	-2.110%	1,547,771	-57.526%
2025-09-02	2.4900	2.490000	2.360000	2.3700	-5.200%	1,990,667	-58.422%
2025-08-29	2.5500	2.560000	2.480000	2.5000	-1.575%	1,373,354	-60.584%
2025-08-28	2.6000	2.610000	2.490000	2.5400	-1.931%	1,217,873	-61.205%
2025-08-27	2.4900	2.630000	2.480000	2.5900	+4.016%	1,904,511	-61.954%
2025-08-26	2.6100	2.660000	2.470000	2.4900	-3.861%	2,703,528	-60.426%
2025-08-25	2.5100	2.700000	2.450100	2.5900	+5.714%	5,885,942	-61.954%
2025-08-22	2.4000	2.495000	2.395000	2.4500	+2.510%	2,125,365	-59.780%
2025-08-21	2.4000	2.410000	2.350000	2.3900	-0.830%	1,366,132	-58.770%
2025-08-20	2.4300	2.465000	2.360000	2.4100	-2.033%	1,937,388	-59.112%
2025-08-19	2.5400	2.600000	2.440000	2.4600	-2.767%	2,134,087	-59.943%
2025-08-18	2.6200	2.645000	2.530000	2.5300	-1.938%	1,959,614	-61.051%
2025-08-15	2.7400	2.750000	2.570000	2.5800	-7.527%	4,063,431	-61.806%
2025-08-14	2.7500	2.845000	2.720000	2.7900	-1.064%	1,833,778	-64.681%
2025-08-13	2.7300	2.890000	2.730000	2.8200	+3.676%	1,875,026	-65.057%
2025-08-12	2.7100	2.810000	2.710000	2.7200	+0.741%	3,053,369	-63.772%
2025-08-11	2.6600	2.720000	2.610000	2.7000	+1.504%	2,586,748	-63.504%
2025-08-08	2.8080	2.808000	2.660000	2.6600	-5.000%	1,659,418	-62.955%
2025-08-07	2.8700	2.950000	2.735000	2.8000	-4.110%	2,704,377	-64.807%
2025-08-06	3.0300	3.065000	2.910000	2.9200	-5.806%	2,731,931	-66.253%
2025-08-05	3.0300	3.110000	2.980000	3.1000	+2.310%	1,586,747	-68.213%
2025-08-04	2.9100	3.040000	2.875000	3.0300	+5.575%	2,018,344	-67.479%
2025-08-01	3.0000	3.000000	2.850000	2.8700	-5.592%	1,948,569	-65.666%
2025-07-31	3.2400	3.245000	3.035000	3.0400	-6.173%	2,485,707	-67.586%
2025-07-30	3.2600	3.450000	3.220000	3.2400	-0.613%	2,440,077	-69.586%
2025-07-29	3.4100	3.420000	3.225000	3.2600	-3.835%	1,869,685	-69.773%
2025-07-28	3.6500	3.650000	3.350000	3.3900	-6.868%	3,269,739	-70.932%
2025-07-25	3.8500	3.860000	3.610000	3.6400	-5.455%	3,029,908	-72.929%
2025-07-24	4.1900	4.210000	3.780000	3.8500	-10.047%	5,106,992	-74.405%
2025-07-23	4.6800	4.820000	4.180000	4.2800	+1.422%	13,175,900	-76.977%
2025-07-22	4.1500	4.540000	3.948700	4.2200	+2.927%	9,681,898	-76.649%
2025-07-21	3.4950	4.560000	3.495000	4.1000	+17.143%	14,632,455	-75.966%
2025-07-18	3.5400	3.565200	3.450000	3.5000	0.000%	1,086,487	-71.846%
2025-07-17	3.3400	3.555000	3.340000	3.5000	+4.790%	1,577,317	-71.846%
2025-07-16	3.3100	3.350000	3.230000	3.3400	+2.454%	1,058,253	-70.497%
2025-07-15	3.4700	3.505000	3.260000	3.2600	-5.780%	1,283,374	-69.773%
2025-07-14	3.5000	3.530000	3.415000	3.4600	-1.425%	676,375	-71.520%
2025-07-11	3.5600	3.578000	3.495000	3.5100	-2.228%	910,893	-71.926%
2025-07-10	3.5300	3.620000	3.504800	3.5900	+2.279%	1,024,043	-72.552%
2025-07-09	3.6000	3.600000	3.480000	3.5100	-1.955%	1,024,609	-71.926%
2025-07-08	3.5000	3.600000	3.450000	3.5800	+1.994%	1,040,760	-72.475%
2025-07-07	3.5650	3.670000	3.500000	3.5100	-1.681%	1,531,620	-71.926%
2025-07-03	3.5900	3.620000	3.550000	3.5700	-0.279%	836,456	-72.398%
2025-07-02	3.4400	3.585000	3.425000	3.5800	+3.768%	1,479,856	-72.475%
2025-07-01	3.4700	3.550000	3.410000	3.4500	-1.146%	1,218,402	-71.438%
2025-06-30	3.4000	3.530000	3.350000	3.4900	+2.047%	1,614,333	-71.765%
2025-06-27	3.4100	3.430000	3.330000	3.4200	+0.293%	3,546,915	-71.187%
2025-06-26	3.2900	3.450000	3.280000	3.4100	+2.711%	1,243,811	-71.103%
2025-06-25	3.5000	3.500000	3.280000	3.3200	-2.353%	1,092,431	-70.319%
2025-06-24	3.4700	3.500000	3.380000	3.4000	-1.163%	1,190,734	-71.018%
2025-06-23	3.3800	3.455000	3.230000	3.4400	+0.292%	2,357,296	-71.355%
2025-06-20	3.3900	3.610000	3.330000	3.4300	+1.180%	5,191,411	-71.271%
2025-06-18	3.2650	3.390000	3.230000	3.3900	+3.040%	1,322,313	-70.932%
2025-06-17	3.2600	3.300000	3.225000	3.2900	-0.303%	1,612,174	-70.049%
2025-06-16	3.1700	3.420000	3.165000	3.3000	+4.430%	2,403,426	-70.139%
2025-06-13	3.2100	3.290000	3.160000	3.1600	-3.364%	1,106,500	-68.816%
2025-06-12	3.3100	3.360000	3.210000	3.2700	-3.254%	1,288,587	-69.865%
2025-06-11	3.4400	3.465000	3.330000	3.3800	-0.880%	982,227	-70.846%
2025-06-10	3.4200	3.480000	3.352900	3.4100	-0.583%	1,656,433	-71.103%
2025-06-09	3.3200	3.460000	3.270000	3.4300	+3.313%	2,061,836	-71.271%
2025-06-06	3.0300	3.360000	3.030000	3.3200	+9.211%	2,667,758	-70.319%
2025-06-05	3.2600	3.270000	3.020000	3.0400	-6.462%	1,671,010	-67.586%
2025-06-04	3.1800	3.260000	3.120000	3.2500	+2.201%	1,147,228	-69.680%
2025-06-03	3.1000	3.295000	3.080000	3.1800	+2.251%	2,345,696	-69.013%
2025-06-02	2.9200	3.160000	2.880000	3.1100	+6.143%	1,930,590	-68.315%
2025-05-30	2.9500	3.010000	2.910000	2.9300	-1.678%	1,237,681	-66.369%
2025-05-29	3.0200	3.080000	2.965000	2.9800	-1.650%	1,225,772	-66.933%
2025-05-28	3.1100	3.149900	2.970000	3.0300	-3.195%	2,155,186	-67.479%
2025-05-27	2.8500	3.170000	2.850000	3.1300	+9.825%	3,046,279	-68.518%
2025-05-23	2.8500	2.935000	2.784600	2.8500	-2.730%	1,575,946	-65.425%
2025-05-22	2.9750	3.130000	2.901100	2.9300	-1.014%	2,119,592	-66.369%
2025-05-21	2.9100	3.100000	2.900000	2.9600	-0.337%	2,738,824	-66.709%
2025-05-20	2.7900	2.970000	2.780000	2.9700	+6.452%	2,487,859	-66.822%
2025-05-19	2.6700	2.810000	2.630000	2.7900	+0.722%	1,744,361	-64.681%
2025-05-16	2.4800	2.830000	2.453500	2.7700	+12.146%	3,844,349	-64.426%
2025-05-15	2.4400	2.500000	2.360000	2.4700	0.000%	1,276,463	-60.105%
2025-05-14	2.4700	2.495000	2.400000	2.4700	-1.594%	1,596,808	-60.105%
2025-05-13	2.3000	2.560000	2.300000	2.5100	+8.658%	3,953,980	-60.741%
2025-05-12	2.3400	2.390000	2.283600	2.3100	+1.316%	2,131,696	-57.342%
2025-05-09	2.3450	2.345000	2.250000	2.2800	-2.564%	1,770,671	-56.781%
2025-05-08	2.4750	2.490000	2.225000	2.3400	-7.874%	3,306,767	-57.889%
2025-05-07	2.5200	2.570000	2.480000	2.5400	+0.794%	2,015,354	-61.205%
2025-05-06	2.5700	2.600000	2.510000	2.5200	-1.563%	1,315,203	-60.897%
2025-05-05	2.5200	2.600000	2.490000	2.5600	+1.789%	1,653,493	-61.508%
2025-05-02	2.5300	2.590000	2.510000	2.5150	+0.199%	1,218,767	-60.819%
2025-05-01	2.4900	2.550000	2.470000	2.5100	+1.210%	1,333,335	-60.741%
2025-04-30	2.4700	2.545000	2.449100	2.4800	-1.195%	1,604,584	-60.266%
2025-04-29	2.4850	2.530000	2.430000	2.5100	+2.033%	2,168,531	-60.741%
2025-04-28	2.5200	2.545000	2.410000	2.4600	-3.150%	2,369,746	-59.943%
2025-04-25	2.5450	2.560000	2.505000	2.5400	-0.392%	1,219,976	-61.205%
2025-04-24	2.5800	2.590700	2.510000	2.5500	-1.544%	1,424,356	-61.357%
2025-04-23	2.6900	2.696100	2.570000	2.5900	-0.956%	2,296,311	-61.954%
2025-04-22	2.6900	2.757500	2.570000	2.6150	-2.060%	1,709,956	-62.317%
2025-04-21	2.7400	2.760000	2.575000	2.6700	-3.261%	1,885,082	-63.094%
2025-04-17	2.5900	2.845000	2.570000	2.7600	+7.812%	4,413,920	-64.297%
2025-04-16	2.5300	2.595000	2.500100	2.5600	+0.392%	1,600,664	-61.508%
2025-04-15	2.6900	2.725000	2.550000	2.5500	-5.556%	1,984,869	-61.357%
2025-04-14	2.7600	2.790000	2.650000	2.7000	-0.369%	1,763,696	-63.504%
2025-04-11	2.6800	2.738000	2.600000	2.7100	+1.119%	1,875,471	-63.638%
2025-04-10	2.8100	2.810000	2.650000	2.6800	-7.266%	1,940,621	-63.231%
2025-04-09	2.6200	2.900000	2.590000	2.8900	+8.240%	2,396,453	-65.903%
2025-04-08	2.9550	2.980000	2.630000	2.6700	-7.931%	2,336,735	-63.094%
2025-04-07	2.7000	2.990000	2.620000	2.9000	+1.045%	2,733,207	-66.021%
2025-04-04	2.7500	2.970000	2.620000	2.8700	0.000%	3,577,022	-65.666%
2025-04-03	2.9400	3.000000	2.810000	2.8700	-7.120%	2,205,922	-65.666%
2025-04-02	3.0500	3.140000	3.025000	3.0900	+0.651%	1,184,598	-68.110%
2025-04-01	3.0700	3.080000	2.940000	3.0700	+0.656%	1,778,916	-67.902%
2025-03-31	3.0400	3.150000	3.040000	3.0500	-2.866%	1,403,395	-67.692%
2025-03-28	3.2600	3.300000	3.030000	3.1400	-5.136%	2,616,237	-68.618%
2025-03-27	3.2000	3.395000	3.200000	3.3100	+2.160%	1,350,279	-70.230%
2025-03-26	3.3300	3.374500	3.205000	3.2400	-2.994%	1,372,282	-69.586%
2025-03-25	3.2800	3.440000	3.240000	3.3400	-0.299%	2,182,220	-70.497%
2025-03-24	3.7000	3.700000	3.281400	3.3500	-5.634%	4,021,769	-70.585%
2025-03-21	3.5800	3.650000	3.460000	3.5500	+2.305%	6,356,193	-72.242%
2025-03-20	3.4500	3.545000	3.421700	3.4700	-0.573%	2,211,790	-71.602%
2025-03-19	3.5000	3.575000	3.430000	3.4900	-1.133%	1,276,121	-71.765%
2025-03-18	3.5450	3.608000	3.449000	3.5300	+0.284%	1,532,186	-72.085%
2025-03-17	3.4100	3.575000	3.350000	3.5200	+3.835%	3,083,613	-72.006%
2025-03-14	3.3150	3.500000	3.250000	3.3900	+3.040%	2,357,770	-70.932%
2025-03-13	3.2900	3.370000	3.185000	3.2900	-1.201%	1,849,326	-70.049%
2025-03-12	3.1100	3.370000	3.070000	3.3300	+7.074%	2,259,939	-70.408%
2025-03-11	3.4100	3.410000	3.030000	3.1100	-4.601%	2,872,785	-68.315%
2025-03-10	3.3300	3.500000	3.260000	3.2600	-2.976%	3,801,414	-69.773%
2025-03-07	3.1650	3.380000	3.100000	3.3600	+6.667%	2,392,240	-70.673%
2025-03-06	3.1300	3.230000	3.085000	3.1500	-1.869%	2,716,798	-68.717%
2025-03-05	3.2400	3.260000	3.105000	3.2100	-0.619%	2,751,490	-69.302%
2025-03-04	2.9300	3.260000	2.860000	3.2300	+4.870%	4,649,121	-69.492%
2025-03-03	3.1500	3.180000	2.985000	3.0800	-2.532%	4,364,425	-68.006%
2025-02-28	3.1399	3.325000	3.100000	3.1600	-0.629%	4,189,362	-68.816%
2025-02-27	3.4400	3.650000	3.100000	3.1800	-10.674%	8,902,531	-69.013%
2025-02-26	3.7550	3.755000	3.510000	3.5600	-4.301%	5,210,617	-72.320%
2025-02-25	3.8800	3.915000	3.710000	3.7200	-3.627%	3,170,901	-73.511%
2025-02-24	4.0600	4.090000	3.850000	3.8600	-3.980%	2,926,453	-74.472%
2025-02-21	4.1700	4.330000	4.010000	4.0200	-1.471%	4,303,259	-75.488%
2025-02-20	4.2500	4.260000	4.000000	4.0800	-5.556%	4,018,452	-75.848%
2025-02-19	4.5000	4.740000	4.280000	4.3200	-1.818%	9,435,315	-77.190%
2025-02-18	3.9500	4.410000	3.910000	4.4000	+11.392%	8,259,180	-77.605%
2025-02-14	3.9100	3.990200	3.840000	3.9500	+2.332%	3,184,823	-75.053%
2025-02-13	3.8200	3.870000	3.750000	3.8600	+1.047%	2,306,363	-74.472%
2025-02-12	3.8000	3.820000	3.590000	3.8200	0.000%	3,637,340	-74.204%
2025-02-11	3.9500	3.980000	3.810000	3.8200	-3.535%	2,062,562	-74.204%
2025-02-10	3.9200	3.970000	3.800000	3.9600	+1.020%	2,629,910	-75.116%
2025-02-07	3.9000	3.945000	3.850000	3.9200	-0.254%	1,457,161	-74.862%
2025-02-06	3.9000	4.035000	3.850000	3.9300	+1.550%	2,109,472	-74.926%
2025-02-05	3.8300	3.980000	3.830000	3.8700	+0.781%	1,379,352	-74.537%
2025-02-04	3.7800	3.870000	3.750000	3.8400	+1.319%	1,743,883	-74.339%
2025-02-03	3.8200	3.945000	3.750000	3.7900	-4.293%	2,880,297	-74.000%
2025-01-31	4.0700	4.098000	3.930000	3.9600	-2.703%	2,296,325	-75.116%
2025-01-30	4.0700	4.180000	4.033500	4.0700	+0.993%	1,778,892	-75.789%
2025-01-29	3.9500	4.210000	3.930000	4.0300	+1.256%	1,893,846	-75.548%
2025-01-28	4.0800	4.160000	3.910000	3.9800	-3.632%	2,781,172	-75.241%
2025-01-27	3.9900	4.465000	3.990000	4.1300	+1.474%	5,917,159	-76.140%
2025-01-24	4.0600	4.100000	3.910000	4.0700	+0.246%	2,186,560	-75.789%
2025-01-23	3.9000	4.150000	3.872500	4.0600	+4.103%	3,197,749	-75.729%
2025-01-22	3.9700	3.990000	3.820000	3.9000	-2.500%	3,347,960	-74.733%
2025-01-21	4.0400	4.145000	3.990000	4.0000	-1.961%	3,745,607	-75.365%
2025-01-17	4.1800	4.220000	4.000000	4.0800	-2.392%	5,980,776	-75.848%
2025-01-16	3.9500	4.180000	3.850000	4.1800	+5.290%	4,675,747	-76.426%
2025-01-15	3.6700	4.047300	3.660000	3.9700	+9.366%	4,721,996	-75.179%
2025-01-14	3.6600	3.680000	3.500000	3.6300	0.000%	1,907,836	-72.854%
2025-01-13	3.5600	3.710000	3.505000	3.6300	+0.833%	4,024,960	-72.854%
2025-01-10	3.5520	3.619500	3.430000	3.6000	0.000%	2,955,317	-72.628%
2025-01-08	3.7100	3.790000	3.600000	3.6000	-4.255%	2,929,850	-72.628%
2025-01-07	3.9600	4.020000	3.720000	3.7600	-3.836%	2,863,178	-73.793%
2025-01-06	4.0500	4.160000	3.860000	3.9100	-2.494%	4,239,732	-74.798%
2025-01-03	3.9300	4.080000	3.830000	4.0100	+4.156%	3,049,556	-75.426%
2025-01-02	3.8400	4.000000	3.790000	3.8500	+2.394%	3,317,547	-74.405%
2024-12-31	3.8800	3.930000	3.630000	3.7600	-2.591%	4,070,982	-73.793%
2024-12-30	3.9800	3.995000	3.760000	3.8600	-5.392%	4,776,787	-74.472%
2024-12-27	3.8700	4.200000	3.832000	4.0800	+6.527%	7,497,443	-75.848%
2024-12-26	3.5500	3.880000	3.515000	3.8300	+7.887%	4,677,900	-74.272%
2024-12-24	3.5100	3.640000	3.440000	3.5500	+0.282%	1,796,017	-72.242%
2024-12-23	3.5600	3.650000	3.420000	3.5400	-0.282%	3,860,239	-72.164%
2024-12-20	3.3700	3.630000	3.300000	3.5500	+4.106%	4,668,194	-72.242%
2024-12-19	3.6600	3.660000	3.400000	3.4100	-6.575%	5,303,155	-71.103%
2024-12-18	3.7500	3.820000	3.620000	3.6500	-3.947%	4,777,549	-73.003%
2024-12-17	3.6500	3.900000	3.550000	3.8000	+2.426%	3,751,791	-74.068%
2024-12-16	3.7800	3.780000	3.650000	3.7100	-3.385%	3,480,009	-73.439%
2024-12-13	3.9100	3.914700	3.690000	3.8400	-1.790%	4,426,722	-74.339%
2024-12-12	3.9700	4.050000	3.860000	3.9100	-2.250%	3,227,806	-74.798%
2024-12-11	4.1600	4.170000	3.901400	4.0000	-3.846%	4,865,391	-75.365%
2024-12-10	4.4500	4.480000	4.120000	4.1600	-7.143%	5,390,557	-76.313%
2024-12-09	4.6200	4.710000	4.440000	4.4800	-1.538%	3,546,518	-78.004%
2024-12-06	4.5350	4.625000	4.490000	4.5500	+1.336%	3,138,576	-78.343%
2024-12-05	4.6770	4.677000	4.460000	4.4900	-3.648%	3,965,524	-78.053%
2024-12-04	4.8700	4.870000	4.620000	4.6600	-4.115%	5,483,297	-78.854%
2024-12-03	4.8900	4.945000	4.830000	4.8600	-2.016%	3,550,525	-79.724%
2024-12-02	5.0000	5.010000	4.830000	4.9600	-0.402%	4,589,005	-80.133%
2024-11-29	5.0800	5.080000	4.960000	4.9800	-1.386%	2,182,378	-80.213%
2024-11-27	5.1700	5.240000	5.040000	5.0500	-2.321%	1,868,899	-80.487%
2024-11-26	5.2000	5.200000	4.970000	5.1700	-1.524%	3,935,122	-80.940%
2024-11-25	4.9000	5.331000	4.840000	5.2500	+7.362%	6,196,434	-81.230%
2024-11-22	5.0200	5.060000	4.850000	4.8900	-2.395%	3,787,255	-79.849%
2024-11-21	5.1500	5.210000	5.000500	5.0100	-2.718%	2,055,995	-80.331%
2024-11-20	4.9000	5.230000	4.900000	5.1500	+5.533%	3,327,344	-80.866%
2024-11-19	4.9000	4.920000	4.790000	4.8800	-1.215%	2,697,313	-79.807%
2024-11-18	5.1000	5.170000	4.830000	4.9400	-3.891%	4,121,165	-80.053%
2024-11-15	5.3100	5.320000	5.020000	5.1400	-3.019%	2,906,627	-80.829%
2024-11-14	5.3800	5.500000	5.270000	5.3000	+0.569%	2,839,806	-81.408%
2024-11-13	5.0800	5.325000	5.020000	5.2700	+4.356%	2,980,327	-81.302%
2024-11-12	5.2000	5.250000	5.000000	5.0500	-4.175%	3,632,798	-80.487%
2024-11-11	5.3900	5.440000	5.100000	5.2700	-1.862%	5,250,745	-81.302%
2024-11-08	5.9000	5.920000	5.330000	5.3700	-8.048%	5,470,970	-81.650%
2024-11-07	6.1100	6.280000	5.830000	5.8400	-11.246%	7,834,979	-83.127%
2024-11-06	6.5000	6.600000	6.120000	6.5800	+3.135%	3,645,385	-85.024%
2024-11-05	6.1500	6.390000	6.070000	6.3800	+5.629%	2,208,409	-84.555%
2024-11-04	6.0600	6.220000	5.880000	6.0400	-0.821%	2,918,140	-83.685%
2024-11-01	6.1800	6.280000	6.030000	6.0900	0.000%	2,249,251	-83.819%
2024-10-31	6.2000	6.250000	5.965000	6.0900	-1.456%	2,299,142	-83.819%
2024-10-30	6.2800	6.560000	6.150000	6.1800	-1.749%	1,841,514	-84.055%
2024-10-29	6.4400	6.530800	6.215000	6.2900	-4.407%	2,397,320	-84.334%
2024-10-28	6.3800	6.636100	6.320000	6.5800	+4.114%	2,145,533	-85.024%
2024-10-25	6.5000	6.500000	6.230000	6.3200	-2.016%	1,564,827	-84.408%
2024-10-24	6.2000	6.490000	6.155000	6.4500	+4.200%	1,514,268	-84.722%
2024-10-23	6.3900	6.390000	6.060000	6.1900	-3.281%	2,152,064	-84.081%
2024-10-22	6.3000	6.420000	6.240000	6.4000	+1.749%	1,798,617	-84.603%
2024-10-21	6.4000	6.400000	6.180000	6.2900	-1.565%	1,315,165	-84.334%
2024-10-18	6.3700	6.460000	6.280000	6.3900	+0.472%	1,950,551	-84.579%
2024-10-17	6.6100	6.620000	6.350000	6.3600	-3.782%	1,181,838	-84.506%
2024-10-16	6.6000	6.700000	6.560000	6.6100	+0.152%	582,464	-85.092%
2024-10-15	6.6200	6.770000	6.580000	6.6000	-0.452%	1,048,001	-85.070%
2024-10-14	6.6400	6.810000	6.505000	6.6300	+0.607%	1,174,178	-85.137%
2024-10-11	6.3600	6.720000	6.328800	6.5900	+3.454%	1,680,858	-85.047%
2024-10-10	6.4600	6.565000	6.345000	6.3700	-1.849%	1,365,172	-84.531%
2024-10-09	6.5000	6.637547	6.400000	6.4900	+0.464%	1,228,926	-84.817%
2024-10-08	6.2200	6.465000	6.200000	6.4600	+3.526%	1,566,105	-84.746%
2024-10-07	6.3700	6.400000	6.180000	6.2400	-2.652%	1,943,963	-84.208%
2024-10-04	6.5200	6.640000	6.400000	6.4100	-0.927%	1,106,578	-84.627%
2024-10-03	6.5800	6.600000	6.345000	6.4700	-3.577%	1,780,024	-84.770%
2024-10-02	6.4300	6.825000	6.430000	6.7100	+4.844%	3,095,126	-85.314%
2024-10-01	6.7000	6.720000	6.340000	6.4000	-5.605%	2,236,072	-84.603%
2024-09-30	7.1300	7.130000	6.730000	6.7800	-5.307%	2,437,317	-85.466%
2024-09-27	7.4300	7.600000	7.150000	7.1600	-3.243%	3,042,541	-86.237%
2024-09-26	7.0500	7.550000	6.952900	7.4000	+9.630%	4,684,544	-86.684%
2024-09-25	6.7500	6.925000	6.705000	6.7500	-0.589%	1,607,203	-85.401%
2024-09-24	6.4500	6.880000	6.380000	6.7900	+6.593%	2,163,988	-85.487%
2024-09-23	6.3700	6.480000	6.220000	6.3700	+0.157%	1,447,221	-84.531%
2024-09-20	6.4300	6.550000	6.200000	6.3600	+0.474%	4,058,765	-84.506%
2024-09-19	6.4600	6.480000	6.230000	6.3300	+0.636%	1,574,172	-84.433%
2024-09-18	6.3600	6.750000	6.260000	6.2900	-0.159%	3,062,616	-84.334%
2024-09-17	6.1800	6.500000	6.180000	6.3000	+2.439%	1,725,093	-84.359%
2024-09-16	6.2000	6.310000	6.125000	6.1500	-1.757%	1,016,693	-83.977%
2024-09-13	6.5000	6.500000	6.205000	6.2600	-0.635%	1,346,519	-84.259%
2024-09-12	6.1500	6.495000	6.060000	6.3000	+1.942%	1,424,916	-84.359%
2024-09-11	6.0900	6.280000	5.980000	6.1800	+1.311%	1,115,700	-84.055%
2024-09-10	6.0600	6.110000	5.920000	6.1000	+3.215%	1,371,319	-83.846%
2024-09-09	5.9000	6.070000	5.880000	5.9100	-0.169%	1,623,943	-83.327%
2024-09-06	6.2100	6.210000	5.895000	5.9200	-4.670%	1,940,574	-83.355%
2024-09-05	5.9100	6.210000	5.910000	6.2100	+4.370%	1,698,149	-84.132%
2024-09-04	5.8800	6.175000	5.880000	5.9500	-0.668%	1,626,283	-83.439%
2024-09-03	6.1000	6.100000	5.900000	5.9900	-1.480%	2,005,894	-83.549%
2024-08-30	6.3700	6.400000	6.040000	6.0800	-3.949%	1,639,133	-83.793%
2024-08-29	6.0800	6.600000	6.075000	6.3300	+4.283%	1,783,362	-84.433%
2024-08-28	6.1000	6.210000	5.970000	6.0700	-0.979%	1,255,413	-83.766%
2024-08-27	6.4000	6.510400	6.130000	6.1300	-5.982%	1,364,337	-83.925%
2024-08-26	6.8000	6.850000	6.480000	6.5200	-3.264%	1,971,054	-84.887%
2024-08-23	6.3500	7.070000	6.310000	6.7400	+6.477%	4,967,073	-85.380%
2024-08-22	6.3900	6.550000	6.260000	6.3300	-0.939%	2,182,950	-84.433%
2024-08-21	6.0600	6.390000	6.060000	6.3900	+5.795%	2,025,496	-84.579%
2024-08-20	6.1900	6.190000	6.010000	6.0400	-2.265%	1,295,360	-83.685%
2024-08-19	6.1000	6.390000	6.090000	6.1800	+0.651%	2,241,142	-84.055%
2024-08-16	6.1100	6.195000	5.990000	6.1400	0.000%	2,274,745	-83.951%
2024-08-15	5.8800	6.219000	5.860000	6.1400	+6.597%	2,968,462	-83.951%
2024-08-14	5.6300	5.820000	5.560000	5.7600	+2.491%	2,211,102	-82.892%
2024-08-13	5.8600	6.100000	5.530000	5.6200	-4.746%	5,071,456	-82.466%
2024-08-12	6.2700	6.329900	5.880000	5.9000	-7.668%	6,307,905	-83.298%
2024-08-09	6.5000	9.240000	6.200000	6.3900	-2.144%	31,835,981	-84.579%
2024-08-08	5.5700	6.789500	5.510000	6.5300	+24.618%	8,816,503	-84.910%
2024-08-07	5.4200	5.640000	5.210000	5.2400	-1.132%	4,379,240	-81.195%
2024-08-06	5.3200	5.390000	5.210000	5.3000	+0.569%	1,898,255	-81.408%
2024-08-05	5.2000	5.500000	5.130000	5.2700	-5.893%	2,767,441	-81.302%
2024-08-02	6.0100	6.070000	5.500000	5.6000	-8.795%	2,690,385	-82.404%
2024-08-01	6.2500	6.300000	5.985000	6.1400	-2.229%	1,741,344	-83.951%
2024-07-31	6.0800	6.485000	6.080000	6.2800	+2.280%	1,892,096	-84.309%
2024-07-30	6.0600	6.170000	5.910000	6.1400	+1.993%	2,534,281	-83.951%
2024-07-29	6.2600	6.540000	6.020000	6.0200	-3.680%	3,149,311	-83.631%

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

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ