Dark

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ

Market Open

Sep 11, 2026 3:33:17 PM EDT

10.25USD-1.914%(-0.20)672,035

10.25Bid 11.87Ask 1.62Spread

Pre-market

Sep 11, 2026 9:27:30 AM EDT

10.55USD+0.960%(+0.10)1,664

After-hours

Sep 10, 2026 4:26:30 PM EDT

10.51USD+0.576%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	10.5600	10.5600	10.2400	10.2500	-1.914%	672,035	0.000%
2026-09-10	10.7700	10.8727	10.4017	10.4500	-4.128%	1,135,310	-1.914%
2026-09-09	11.2300	11.6200	10.8800	10.9000	-2.765%	995,450	-5.963%
2026-09-08	11.7900	11.8416	11.1900	11.2100	-4.919%	1,001,617	-8.564%
2026-09-04	11.1900	11.9300	11.0400	11.7900	+4.614%	1,157,280	-13.062%
2026-09-03	11.6000	11.7600	11.2500	11.2700	-2.593%	1,220,318	-9.051%
2026-09-02	12.3500	12.5800	11.5490	11.5700	-7.068%	1,799,405	-11.409%
2026-09-01	13.0400	13.1300	12.4100	12.4500	-6.391%	858,285	-17.671%
2026-08-31	13.8100	13.8500	13.2700	13.3000	-4.040%	494,285	-22.932%
2026-08-28	14.0000	14.5200	13.8000	13.8600	-1.000%	635,737	-26.046%
2026-08-27	14.2000	14.5900	13.8150	14.0000	-1.754%	655,730	-26.786%
2026-08-26	14.1100	14.4600	13.8550	14.2500	+0.423%	522,984	-28.070%
2026-08-25	14.0500	14.2500	13.5590	14.1900	+0.283%	763,978	-27.766%
2026-08-24	14.7300	15.0200	14.0500	14.1500	-4.198%	1,376,956	-27.562%
2026-08-21	14.4900	15.4710	14.3300	14.7700	+2.003%	1,625,967	-30.603%
2026-08-20	13.6000	15.2000	13.6000	14.4800	+2.841%	2,704,395	-29.213%
2026-08-19	12.6300	14.2980	12.2901	14.0800	+10.518%	2,200,251	-27.202%
2026-08-18	11.1200	12.7400	10.7100	12.7400	+9.544%	3,528,712	-19.545%
2026-08-17	12.8300	12.9000	11.5107	11.6300	-13.660%	2,881,336	-11.866%
2026-08-14	12.2100	14.3400	12.2100	13.4700	+10.319%	3,171,006	-23.905%
2026-08-13	12.4380	13.4640	12.2100	12.2100	-1.715%	2,619,395	-16.052%
2026-08-12	12.6990	13.0650	12.0000	12.4230	-0.838%	3,689,211	-17.492%
2026-08-11	13.1640	13.5660	12.3000	12.5280	-19.692%	4,796,983	-18.183%
2026-08-10	16.3290	16.9500	15.5400	15.6000	-3.292%	1,216,000	-34.295%
2026-08-07	15.6900	16.7760	15.6600	16.1310	+1.934%	2,053,805	-36.458%
2026-08-06	18.0000	18.0000	15.4110	15.8250	-13.539%	2,406,306	-35.229%
2026-08-05	18.9720	19.3200	18.0300	18.3030	-3.724%	960,023	-43.998%
2026-08-04	18.9000	19.3440	18.6000	19.0110	+3.478%	980,702	-46.084%
2026-08-03	17.2830	18.8100	17.1510	18.3720	+8.198%	1,016,635	-44.209%
2026-07-31	17.1000	18.1500	16.8150	16.9800	+1.854%	876,703	-39.635%
2026-07-30	16.1400	17.0280	16.0800	16.6710	+4.671%	430,178	-38.516%
2026-07-29	16.3500	16.7010	15.8640	15.9270	-1.939%	526,514	-35.644%
2026-07-28	16.5810	16.6230	15.6720	16.2420	-1.276%	779,463	-36.892%
2026-07-27	16.9650	17.4000	16.4400	16.4520	-1.879%	577,966	-37.698%
2026-07-24	17.1000	17.3340	16.3710	16.7670	-0.214%	552,028	-38.868%
2026-07-23	17.8380	17.8500	16.5390	16.8030	-6.102%	1,435,593	-38.999%
2026-07-22	18.2100	18.4020	17.7600	17.8950	-2.213%	736,881	-42.721%
2026-07-21	17.9190	18.4980	17.4900	18.3000	+2.607%	936,803	-43.989%
2026-07-20	17.8800	18.0870	17.1930	17.8350	+0.575%	889,895	-42.529%
2026-07-17	18.0000	18.3000	17.6610	17.7330	-1.533%	731,992	-42.198%
2026-07-16	19.0440	19.0590	17.9400	18.0090	-5.211%	973,213	-43.084%
2026-07-15	18.7680	19.4700	18.7050	18.9990	+1.915%	764,934	-46.050%
2026-07-14	18.7500	19.2720	18.4440	18.6420	+0.048%	862,289	-45.017%
2026-07-13	19.8000	20.2380	18.6330	18.6330	-5.320%	1,466,192	-44.990%
2026-07-10	20.2920	20.2980	19.6200	19.6800	-2.772%	1,213,083	-47.917%
2026-07-09	20.5650	20.7240	19.8990	20.2410	-0.736%	1,048,451	-49.360%
2026-07-08	21.0000	21.1500	20.0310	20.3910	-4.295%	1,209,318	-49.733%
2026-07-07	21.7980	22.3500	21.1680	21.3060	-3.295%	778,886	-51.891%
2026-07-06	21.4050	22.6500	21.0960	22.0320	+3.393%	987,198	-53.477%
2026-07-02	22.7130	23.3970	21.3060	21.3090	-4.658%	681,954	-51.898%
2026-07-01	22.2810	23.5800	22.2330	22.3500	-0.667%	989,827	-54.139%
2026-06-30	21.3510	24.1470	21.0360	22.5000	+5.813%	1,949,202	-54.444%
2026-06-29	20.0070	21.7170	20.0070	21.2640	+7.492%	1,102,976	-51.796%
2026-06-26	20.4000	20.9250	19.3800	19.7820	-3.639%	2,584,003	-48.185%
2026-06-25	20.9190	21.9570	20.4390	20.5290	+0.381%	744,892	-50.071%
2026-06-24	20.2500	21.4050	20.2500	20.4510	+0.561%	1,081,919	-49.880%
2026-06-23	20.5800	21.2820	20.2500	20.3370	-2.921%	724,033	-49.599%
2026-06-22	21.1140	21.6750	20.7000	20.9490	-1.772%	734,006	-51.072%
2026-06-18	21.4650	21.9000	20.9400	21.3270	+2.009%	673,760	-51.939%
2026-06-17	20.7000	21.8640	20.4900	20.9070	+1.826%	854,525	-50.973%
2026-06-16	21.4530	21.9630	20.4780	20.5320	-2.507%	806,611	-50.078%
2026-06-15	21.0900	22.5150	21.0600	21.0600	+3.038%	983,142	-51.330%
2026-06-12	21.0060	21.2970	20.2530	20.4390	-3.197%	901,735	-49.851%
2026-06-11	20.6970	21.3600	20.1780	21.1140	+3.151%	856,007	-51.454%
2026-06-10	20.6820	21.1440	19.8150	20.4690	-1.173%	1,400,968	-49.924%
2026-06-09	22.5840	22.6050	20.5200	20.7120	-8.581%	1,848,780	-50.512%
2026-06-08	21.6600	23.3220	21.2790	22.6560	+6.456%	2,071,367	-54.758%
2026-06-05	23.3400	23.3400	21.0000	21.2820	-9.746%	1,577,631	-51.837%
2026-06-04	21.9240	23.9280	21.7800	23.5800	+6.188%	1,140,812	-56.531%
2026-06-03	22.7850	22.7850	21.4200	22.2060	-3.179%	1,145,812	-53.841%
2026-06-02	23.3730	23.3850	22.5720	22.9350	-1.444%	991,891	-55.308%
2026-06-01	23.6250	23.6670	22.8600	23.2710	-1.623%	965,099	-55.954%
2026-05-29	24.7410	24.8820	23.5380	23.6550	-3.877%	1,157,062	-56.669%
2026-05-28	23.4000	25.3200	22.8870	24.6090	+3.967%	1,556,959	-58.349%
2026-05-27	22.7160	23.7000	22.3500	23.6700	+2.681%	961,856	-56.696%
2026-05-26	23.4300	23.7570	22.5150	23.0520	+0.326%	1,234,353	-55.535%
2026-05-22	23.4780	24.4440	22.7130	22.9770	-2.866%	1,000,487	-55.390%
2026-05-21	23.2320	23.6580	22.3860	23.6550	+0.242%	865,479	-56.669%
2026-05-20	22.6440	23.7000	21.9570	23.5980	+3.869%	765,249	-56.564%
2026-05-19	22.5570	22.7190	21.7050	22.7190	-0.630%	855,163	-54.884%
2026-05-18	23.8500	23.9280	22.3320	22.8630	-5.247%	1,028,431	-55.168%
2026-05-15	23.4000	25.0620	23.4000	24.1290	-0.012%	1,294,694	-57.520%
2026-05-14	23.5140	24.2970	22.6800	24.1320	+3.075%	1,219,582	-57.525%
2026-05-13	23.5740	23.8200	22.9380	23.4120	-1.812%	1,134,357	-56.219%
2026-05-12	23.9460	24.1830	23.0220	23.8440	-1.707%	1,452,853	-57.012%
2026-05-11	24.6300	25.4880	23.4450	24.2580	-2.941%	1,727,320	-57.746%
2026-05-08	26.8230	26.9700	24.4650	24.9930	-6.687%	2,593,485	-58.989%
2026-05-07	27.7500	27.9000	26.4000	26.7840	-14.154%	2,982,642	-61.731%
2026-05-06	27.9000	31.5000	27.6000	31.2000	+13.216%	3,559,420	-67.147%
2026-05-05	28.4190	28.7760	27.4290	27.5580	-2.173%	1,369,221	-62.806%
2026-05-04	28.1100	30.6000	27.8340	28.1700	-1.022%	1,970,658	-63.614%
2026-05-01	32.5500	32.9970	27.9270	28.4610	-3.597%	3,791,200	-63.986%
2026-04-30	24.6270	31.5000	24.6270	29.5230	+20.704%	5,634,674	-65.281%
2026-04-29	25.9020	26.7000	24.4590	24.4590	-5.154%	1,228,533	-58.093%
2026-04-28	27.0000	28.1190	25.7880	25.7880	-5.476%	1,549,296	-60.253%
2026-04-27	25.9470	28.7400	25.5000	27.2820	+4.122%	2,607,492	-62.429%
2026-04-24	28.5000	30.9000	25.8870	26.2020	-8.073%	3,932,866	-60.881%
2026-04-23	33.0000	33.0000	28.5000	28.5030	-13.627%	3,327,672	-64.039%
2026-04-22	31.3500	37.8000	31.2000	33.0000	+5.263%	4,475,528	-68.939%
2026-04-21	41.4000	42.0000	30.3000	31.3500	-9.914%	13,248,037	-67.305%
2026-04-20	24.9450	35.1000	23.4000	34.8000	+41.016%	7,339,036	-70.546%
2026-04-17	27.2280	29.1000	24.6780	24.6780	+5.192%	6,595,305	-58.465%
2026-04-16	23.3910	24.5970	23.1000	23.4600	+4.114%	1,616,369	-56.309%
2026-04-15	21.6690	23.0400	21.4140	22.5330	+4.348%	1,259,936	-54.511%
2026-04-14	19.8930	23.1060	19.6740	21.5940	+9.061%	1,839,897	-52.533%
2026-04-13	17.9400	20.3100	17.6610	19.8000	+10.627%	1,888,681	-48.232%
2026-04-10	18.0000	18.4500	17.5590	17.8980	-0.567%	518,753	-42.731%
2026-04-09	17.6910	18.2910	17.5260	18.0000	-0.365%	595,258	-43.056%
2026-04-08	18.2970	18.6000	17.7630	18.0660	+3.828%	731,324	-43.264%
2026-04-07	17.9100	17.9970	17.1780	17.4000	-1.695%	630,630	-41.092%
2026-04-06	18.0000	19.1880	17.7000	17.7000	-0.740%	1,025,623	-42.090%
2026-04-02	18.0510	18.3000	17.4270	17.8320	-4.191%	1,584,672	-42.519%
2026-04-01	18.9450	19.9470	18.0300	18.6120	-11.574%	1,952,209	-44.928%
2026-03-31	18.6090	21.8760	18.5040	21.0480	+15.092%	2,071,496	-51.302%
2026-03-30	19.1130	19.6500	18.0000	18.2880	-4.316%	868,664	-43.952%
2026-03-27	19.5000	19.8570	19.0500	19.1130	-1.985%	628,736	-46.372%
2026-03-26	20.4000	20.5410	19.5000	19.5000	-6.582%	511,355	-47.436%
2026-03-25	20.9820	21.2100	20.0820	20.8740	+1.310%	885,796	-50.896%
2026-03-24	21.3360	21.7500	20.4900	20.6040	-4.611%	575,423	-50.252%
2026-03-23	21.1830	22.0770	20.6610	21.6000	+3.508%	1,196,029	-52.546%
2026-03-20	21.3000	21.3750	20.7240	20.8680	-2.152%	621,948	-50.882%
2026-03-19	21.0000	21.5010	20.7000	21.3270	+1.557%	610,617	-51.939%
2026-03-18	22.5000	22.5000	21.0000	21.0000	-6.492%	1,077,364	-51.190%
2026-03-17	22.9500	23.3220	22.2000	22.4580	-7.374%	922,747	-54.359%
2026-03-16	22.8000	24.2460	22.5630	24.2460	+6.286%	883,062	-57.725%
2026-03-13	22.2960	23.7600	22.2000	22.8120	+3.951%	902,095	-55.068%
2026-03-12	23.3610	23.7390	21.9450	21.9450	-7.393%	863,246	-53.292%
2026-03-11	22.5000	23.9520	22.5000	23.6970	+4.498%	856,642	-56.746%
2026-03-10	22.8390	23.6700	22.2240	22.6770	-0.918%	659,350	-54.800%
2026-03-09	23.1870	24.6000	22.1370	22.8870	-3.771%	964,216	-55.215%
2026-03-06	22.8600	23.7900	22.5000	23.7840	+1.981%	634,018	-56.904%
2026-03-05	23.7030	24.7500	23.1000	23.3220	-1.595%	1,066,021	-56.050%
2026-03-04	24.2550	24.8910	23.7000	23.7000	-0.541%	765,613	-56.751%
2026-03-03	24.6660	25.4940	22.9800	23.8290	-3.721%	1,051,537	-56.985%
2026-03-02	25.1190	26.7630	23.4000	24.7500	-12.754%	1,503,297	-58.586%
2026-02-27	23.7150	31.5000	23.7000	28.3680	+15.317%	4,936,908	-63.868%
2026-02-26	23.5560	24.6000	22.5000	24.6000	+2.925%	1,176,987	-58.333%
2026-02-25	22.3320	24.0000	21.9960	23.9010	+10.087%	1,323,629	-57.115%
2026-02-24	21.0330	22.5000	21.0000	21.7110	+4.732%	734,782	-52.789%
2026-02-23	21.5310	21.6030	20.7300	20.7300	-4.690%	654,850	-50.555%
2026-02-20	22.5000	23.0970	21.7500	21.7500	-8.228%	785,652	-52.874%
2026-02-19	21.1500	24.5400	20.9250	23.7000	+10.815%	1,663,253	-56.751%
2026-02-18	22.2000	22.2780	20.7600	21.3870	+1.930%	711,663	-52.074%
2026-02-17	21.6300	22.0350	20.4450	20.9820	-1.604%	527,137	-51.149%
2026-02-13	21.1140	22.1970	20.9370	21.3240	+2.791%	479,242	-51.932%
2026-02-12	21.3000	21.5730	20.7000	20.7450	-2.455%	665,026	-50.591%
2026-02-11	22.7580	22.7610	21.0000	21.2670	-5.480%	937,141	-51.803%
2026-02-10	23.0160	24.6000	22.5000	22.5000	-2.572%	1,256,400	-54.444%
2026-02-09	22.5000	23.1000	21.3360	23.0940	+5.611%	802,226	-55.616%
2026-02-06	20.6700	22.2780	20.5050	21.8670	+9.428%	1,033,465	-53.126%
2026-02-05	20.8680	21.5550	19.8990	19.9830	-6.486%	885,733	-48.706%
2026-02-04	22.3980	23.0070	21.3330	21.3690	-5.706%	1,037,878	-52.033%
2026-02-03	22.7220	23.3640	21.6600	22.6620	+3.028%	776,873	-54.770%
2026-02-02	22.9290	22.9290	21.7890	21.9960	-3.931%	848,537	-53.401%
2026-01-30	23.3790	24.0690	22.5300	22.8960	-1.662%	1,495,231	-55.232%
2026-01-29	25.0500	25.1100	23.1120	23.2830	-6.494%	1,315,214	-55.976%
2026-01-28	25.9350	27.3000	24.9000	24.9000	-2.364%	1,718,435	-58.835%
2026-01-27	26.7300	26.7300	25.5030	25.5030	-3.704%	1,059,178	-59.809%
2026-01-26	27.5040	27.5040	26.4000	26.4840	-3.530%	1,202,045	-61.297%
2026-01-23	28.2000	28.6290	27.3000	27.4530	-2.034%	1,184,012	-62.663%
2026-01-22	28.1340	30.6000	27.9330	28.0230	-0.192%	1,608,443	-63.423%
2026-01-21	28.0620	29.2590	27.0600	28.0770	+1.069%	1,054,458	-63.493%
2026-01-20	28.2450	29.1000	27.6300	27.7800	-6.028%	1,277,194	-63.103%
2026-01-16	31.0500	31.2000	29.2500	29.5620	-5.250%	1,692,934	-65.327%
2026-01-15	29.3940	33.3000	29.3880	31.2000	+8.119%	2,872,961	-67.147%
2026-01-14	28.0620	29.6220	27.0030	28.8570	+1.573%	1,536,887	-64.480%
2026-01-13	29.4000	29.4000	28.2450	28.4100	-3.623%	1,178,661	-63.921%
2026-01-12	29.2560	30.6000	28.5000	29.4780	+0.769%	1,455,466	-65.228%
2026-01-09	30.9000	31.8000	28.9410	29.2530	-5.330%	2,100,259	-64.961%
2026-01-08	30.3000	32.4000	28.9980	30.9000	-0.962%	2,118,081	-66.828%
2026-01-07	28.2240	32.7000	26.9370	31.2000	+11.349%	3,644,110	-67.147%
2026-01-06	26.7000	28.7250	26.4000	28.0200	+4.897%	1,831,284	-63.419%
2026-01-05	26.7660	28.7400	25.6980	26.7120	+1.021%	2,404,709	-61.628%
2026-01-02	25.5000	27.0840	25.2000	26.4420	+7.488%	1,435,037	-61.236%
2025-12-31	25.5000	25.8030	24.3630	24.6000	-3.165%	1,686,161	-58.333%
2025-12-30	26.9730	27.8370	25.4040	25.4040	-1.763%	1,783,977	-59.652%
2025-12-29	26.6340	29.0970	25.8300	25.8600	-4.222%	2,163,304	-60.363%
2025-12-26	29.4990	29.5920	27.0000	27.0000	-8.768%	1,986,266	-62.037%
2025-12-24	29.9400	30.0000	29.4000	29.5950	-2.327%	1,033,104	-65.366%
2025-12-23	32.1000	32.1000	28.8000	30.3000	-5.607%	2,273,322	-66.172%
2025-12-22	33.6000	34.2000	31.8000	32.1000	-3.604%	1,453,542	-68.069%
2025-12-19	31.2000	37.8000	30.9000	33.3000	+6.731%	5,752,633	-69.219%
2025-12-18	31.5000	34.2000	30.9000	31.2000	-0.952%	1,450,754	-67.147%
2025-12-17	33.0000	33.9000	30.9000	31.5000	-4.545%	1,412,813	-67.460%
2025-12-16	30.6000	33.6000	30.6000	33.0000	+5.769%	1,545,019	-68.939%
2025-12-15	33.1500	34.0500	30.9000	31.2000	-4.587%	1,835,924	-67.147%
2025-12-12	35.1000	36.3000	32.7000	32.7000	-7.627%	1,375,893	-68.654%
2025-12-11	36.7500	37.2000	35.1000	35.4000	-4.065%	1,273,289	-71.045%
2025-12-10	37.3500	39.6000	36.0000	36.9000	-2.381%	1,803,357	-72.222%
2025-12-09	33.0000	39.0000	32.9250	37.8000	+10.526%	2,334,836	-72.884%
2025-12-08	36.9000	36.9000	33.9000	34.2000	-6.557%	2,119,566	-70.029%
2025-12-05	37.5000	42.6000	36.3000	36.6000	-1.613%	3,377,457	-71.995%
2025-12-04	37.6500	41.1000	37.2000	37.2000	-0.800%	1,999,655	-72.446%
2025-12-03	36.9000	38.1000	34.5000	37.5000	-3.101%	2,589,416	-72.667%
2025-12-02	41.8500	42.6000	36.9000	38.7000	-3.731%	7,772,379	-73.514%
2025-12-01	28.6410	44.4000	27.9480	40.2000	+36.484%	9,009,342	-74.502%
2025-11-28	30.6000	32.1000	28.9110	29.4540	-3.745%	2,285,714	-65.200%
2025-11-26	26.0250	31.5000	25.9230	30.6000	+19.006%	5,755,377	-66.503%
2025-11-25	26.0460	26.5200	24.7500	25.7130	-0.626%	1,770,161	-60.137%
2025-11-24	26.4570	28.2000	24.4650	25.8750	+0.012%	2,968,593	-60.386%
2025-11-21	26.2770	27.1500	24.3000	25.8720	-2.000%	2,480,348	-60.382%
2025-11-20	30.3000	30.6000	26.4000	26.4000	-9.808%	3,430,084	-61.174%
2025-11-19	30.0000	30.9000	28.5630	29.2710	-2.430%	1,886,040	-64.982%
2025-11-18	30.9000	32.1000	30.0000	30.0000	-3.846%	1,422,468	-65.833%
2025-11-17	33.6000	33.9000	30.0000	31.2000	-3.704%	2,054,839	-67.147%
2025-11-14	28.0890	36.9000	28.0890	32.4000	+6.931%	4,320,120	-68.364%
2025-11-13	33.1500	33.3000	30.0000	30.3000	-9.417%	2,850,308	-66.172%
2025-11-12	36.3000	38.7000	33.3000	33.4500	-8.607%	2,813,634	-69.357%
2025-11-11	37.5000	40.2000	35.4000	36.6000	-8.955%	2,762,839	-71.995%
2025-11-10	42.3000	43.8000	38.7000	40.2000	-3.597%	4,181,012	-74.502%
2025-11-07	35.4000	42.6000	33.9000	41.7000	+16.807%	4,799,589	-75.420%
2025-11-06	38.7000	46.8000	35.7000	35.7000	-6.299%	6,366,217	-71.289%
2025-11-05	41.1000	41.4000	36.9000	38.1000	-4.511%	3,155,895	-73.097%
2025-11-04	38.2500	45.6000	38.2500	39.9000	-4.317%	5,539,176	-74.311%
2025-11-03	45.1500	46.2000	40.5000	41.7000	-16.012%	5,233,265	-75.420%
2025-10-31	49.6500	51.3030	46.5000	49.6500	+0.303%	3,445,797	-79.355%
2025-10-30	52.6500	53.1000	48.0000	49.5000	-10.569%	4,921,933	-79.293%
2025-10-29	62.1000	62.4000	53.1000	55.3500	-6.582%	7,599,384	-81.481%
2025-10-28	57.6000	70.8000	54.6000	59.2500	+9.116%	15,947,521	-82.700%
2025-10-27	60.0000	66.9000	54.0000	54.3000	-17.162%	12,134,023	-81.123%
2025-10-24	99.4500	100.5000	62.4000	65.5500	-23.063%	26,779,178	-84.363%
2025-10-23	88.5000	111.8490	83.1000	85.2000	-20.670%	26,740,306	-87.969%
2025-10-22	185.1000	230.7000	78.6000	107.4000	-1.105%	74,264,607	-90.456%
2025-10-21	69.3000	115.8000	57.9000	108.6000	+146.259%	69,052,309	-90.562%
2025-10-20	30.6000	45.9000	26.4360	44.1000	+127.695%	40,094,290	-76.757%
2025-10-17	18.2370	22.5900	16.5000	19.3680	+24.154%	14,607,420	-47.078%
2025-10-16	20.7900	20.7900	15.0030	15.6000	-22.400%	5,808,746	-34.295%
2025-10-15	23.6010	24.5400	19.5300	20.1030	-14.178%	4,014,190	-49.013%
2025-10-14	27.5640	27.7680	23.1000	23.4240	-24.560%	3,768,907	-56.241%
2025-10-13	25.4370	33.6000	25.3500	31.0500	-48.507%	4,278,590	-66.989%
2025-10-10	60.3000	68.4000	59.8500	60.3000	+2.030%	484,449	-83.002%
2025-10-09	61.8000	62.1000	58.5000	59.1000	-5.288%	297,327	-82.657%
2025-10-08	66.0000	66.6000	61.2000	62.4000	-4.587%	227,643	-83.574%
2025-10-07	71.7000	71.7000	63.3000	65.4000	-7.234%	217,972	-84.327%
2025-10-06	78.0000	78.9000	68.5500	70.5000	-8.560%	275,890	-85.461%
2025-10-03	70.5000	79.5000	70.5000	77.1000	+10.300%	316,418	-86.706%
2025-10-02	70.2000	74.7000	69.0000	69.9000	+0.866%	322,665	-85.336%
2025-10-01	58.9500	72.9000	58.5000	69.3000	+22.222%	694,465	-85.209%
2025-09-30	54.3000	57.9000	49.8000	56.7000	+3.846%	465,138	-81.922%
2025-09-29	38.1000	66.6000	36.9000	54.6000	-36.140%	2,177,012	-81.227%
2025-09-26	84.9000	86.7000	83.4000	85.5000	+0.707%	41,889	-88.012%
2025-09-25	85.2000	86.7000	81.9000	84.9000	-2.414%	82,383	-87.927%
2025-09-24	84.6000	89.7000	82.8000	87.0000	+1.754%	72,710	-88.218%
2025-09-23	85.2000	89.4000	84.9000	85.5000	+0.352%	76,405	-88.012%
2025-09-22	84.9000	85.2000	81.4500	85.2000	+0.353%	56,961	-87.969%
2025-09-19	84.0000	87.6000	83.1000	84.9000	+2.166%	71,140	-87.927%
2025-09-18	82.8000	87.9000	82.0500	83.1000	+1.465%	130,175	-87.665%
2025-09-17	81.0000	85.0500	78.6300	81.9000	+0.738%	104,088	-87.485%
2025-09-16	84.3000	84.9000	81.0000	81.3000	-3.214%	61,924	-87.392%
2025-09-15	78.3000	84.6000	77.7000	84.0000	+4.478%	108,734	-87.798%
2025-09-12	78.0000	80.7000	75.9000	80.4000	+3.077%	56,165	-87.251%
2025-09-11	75.3000	78.6000	74.8500	78.0000	+4.418%	78,020	-86.859%
2025-09-10	77.1000	77.5500	74.4000	74.7000	-3.488%	39,994	-86.278%
2025-09-09	75.0000	78.0000	74.1000	77.4000	+1.976%	40,931	-86.757%
2025-09-08	74.1000	76.7730	72.0000	75.9000	+2.846%	68,997	-86.495%
2025-09-05	70.5000	74.1000	70.5000	73.8000	+4.681%	53,092	-86.111%
2025-09-04	69.3000	71.4000	68.7000	70.5000	+1.293%	40,964	-85.461%
2025-09-03	71.7000	72.9000	69.3000	69.6000	-2.110%	51,592	-85.273%
2025-09-02	74.7000	74.7000	70.8000	71.1000	-5.200%	66,356	-85.584%
2025-08-29	76.5000	76.8000	74.4000	75.0000	-1.575%	45,778	-86.333%
2025-08-28	78.0000	78.3000	74.7000	76.2000	-1.931%	40,596	-86.549%
2025-08-27	74.7000	78.9000	74.4000	77.7000	+4.016%	63,484	-86.808%
2025-08-26	78.3000	79.8000	74.1000	74.7000	-3.861%	90,118	-86.278%
2025-08-25	75.3000	81.0000	73.5030	77.7000	+5.714%	196,198	-86.808%
2025-08-22	72.0000	74.8500	71.8500	73.5000	+2.510%	70,846	-86.054%
2025-08-21	72.0000	72.3000	70.5000	71.7000	-0.830%	45,538	-85.704%
2025-08-20	72.9000	73.9500	70.8000	72.3000	-2.033%	64,580	-85.823%
2025-08-19	76.2000	78.0000	73.2000	73.8000	-2.767%	71,136	-86.111%
2025-08-18	78.6000	79.3500	75.9000	75.9000	-1.938%	65,320	-86.495%
2025-08-15	82.2000	82.5000	77.1000	77.4000	-7.527%	135,448	-86.757%
2025-08-14	82.5000	85.3500	81.6000	83.7000	-1.064%	61,126	-87.754%
2025-08-13	81.9000	86.7000	81.9000	84.6000	+3.676%	62,501	-87.884%
2025-08-12	81.3000	84.3000	81.3000	81.6000	+0.741%	101,779	-87.439%
2025-08-11	79.8000	81.6000	78.3000	81.0000	+1.504%	86,225	-87.346%
2025-08-08	84.2400	84.2400	79.8000	79.8000	-5.000%	55,314	-87.155%
2025-08-07	86.1000	88.5000	82.0500	84.0000	-4.110%	90,146	-87.798%
2025-08-06	90.9000	91.9500	87.3000	87.6000	-5.806%	91,064	-88.299%
2025-08-05	90.9000	93.3000	89.4000	93.0000	+2.310%	52,892	-88.978%
2025-08-04	87.3000	91.2000	86.2500	90.9000	+5.575%	67,278	-88.724%
2025-08-01	90.0000	90.0000	85.5000	86.1000	-5.592%	64,952	-88.095%
2025-07-31	97.2000	97.3500	91.0500	91.2000	-6.173%	82,857	-88.761%
2025-07-30	97.8000	103.5000	96.6000	97.2000	-0.613%	81,336	-89.455%
2025-07-29	102.3000	102.6000	96.7500	97.8000	-3.835%	62,323	-89.519%
2025-07-28	109.5000	109.5000	100.5000	101.7000	-6.868%	108,991	-89.921%
2025-07-25	115.5000	115.8000	108.3000	109.2000	-5.455%	100,997	-90.614%
2025-07-24	125.7000	126.3000	113.4000	115.5000	-10.047%	170,233	-91.126%
2025-07-23	140.4000	144.6000	125.4000	128.4000	+1.422%	439,197	-92.017%
2025-07-22	124.5000	136.2000	118.4610	126.6000	+2.927%	322,730	-91.904%
2025-07-21	104.8500	136.8000	104.8500	123.0000	+17.143%	487,749	-91.667%
2025-07-18	106.2000	106.9560	103.5000	105.0000	0.000%	36,216	-90.238%
2025-07-17	100.2000	106.6500	100.2000	105.0000	+4.790%	52,577	-90.238%
2025-07-16	99.3000	100.5000	96.9000	100.2000	+2.454%	35,275	-89.770%
2025-07-15	104.1000	105.1500	97.8000	97.8000	-5.780%	42,779	-89.519%
2025-07-14	105.0000	105.9000	102.4500	103.8000	-1.425%	22,546	-90.125%
2025-07-11	106.8000	107.3400	104.8500	105.3000	-2.228%	30,363	-90.266%
2025-07-10	105.9000	108.6000	105.1440	107.7000	+2.279%	34,135	-90.483%
2025-07-09	108.0000	108.0000	104.4000	105.3000	-1.955%	34,154	-90.266%
2025-07-08	105.0000	108.0000	103.5000	107.4000	+1.994%	34,692	-90.456%
2025-07-07	106.9500	110.1000	105.0000	105.3000	-1.681%	51,054	-90.266%
2025-07-03	107.7000	108.6000	106.5000	107.1000	-0.279%	27,882	-90.430%
2025-07-02	103.2000	107.5500	102.7500	107.4000	+3.768%	49,329	-90.456%
2025-07-01	104.1000	106.5000	102.3000	103.5000	-1.146%	40,613	-90.097%
2025-06-30	102.0000	105.9000	100.5000	104.7000	+2.047%	53,811	-90.210%
2025-06-27	102.3000	102.9000	99.9000	102.6000	+0.293%	118,231	-90.010%
2025-06-26	98.7000	103.5000	98.4000	102.3000	+2.711%	41,460	-89.980%
2025-06-25	105.0000	105.0000	98.4000	99.6000	-2.353%	36,414	-89.709%
2025-06-24	104.1000	105.0000	101.4000	102.0000	-1.163%	39,691	-89.951%
2025-06-23	101.4000	103.6500	96.9000	103.2000	+0.292%	78,577	-90.068%
2025-06-20	101.7000	108.3000	99.9000	102.9000	+1.180%	173,047	-90.039%
2025-06-18	97.9500	101.7000	96.9000	101.7000	+3.040%	44,077	-89.921%
2025-06-17	97.8000	99.0000	96.7500	98.7000	-0.303%	53,739	-89.615%
2025-06-16	95.1000	102.6000	94.9500	99.0000	+4.430%	80,114	-89.646%
2025-06-13	96.3000	98.7000	94.8000	94.8000	-3.364%	36,883	-89.188%
2025-06-12	99.3000	100.8000	96.3000	98.1000	-3.254%	42,953	-89.551%
2025-06-11	103.2000	103.9500	99.9000	101.4000	-0.880%	32,741	-89.892%
2025-06-10	102.6000	104.4000	100.5870	102.3000	-0.583%	55,214	-89.980%
2025-06-09	99.6000	103.8000	98.1000	102.9000	+3.313%	68,728	-90.039%
2025-06-06	90.9000	100.8000	90.9000	99.6000	+9.211%	88,925	-89.709%
2025-06-05	97.8000	98.1000	90.6000	91.2000	-6.462%	55,700	-88.761%
2025-06-04	95.4000	97.8000	93.6000	97.5000	+2.201%	38,241	-89.487%
2025-06-03	93.0000	98.8500	92.4000	95.4000	+2.251%	78,190	-89.256%
2025-06-02	87.6000	94.8000	86.4000	93.3000	+6.143%	64,353	-89.014%
2025-05-30	88.5000	90.3000	87.3000	87.9000	-1.678%	41,256	-88.339%
2025-05-29	90.6000	92.4000	88.9500	89.4000	-1.650%	40,859	-88.535%
2025-05-28	93.3000	94.4970	89.1000	90.9000	-3.195%	71,840	-88.724%
2025-05-27	85.5000	95.1000	85.5000	93.9000	+9.825%	101,543	-89.084%
2025-05-23	85.5000	88.0500	83.5380	85.5000	-2.730%	52,532	-88.012%
2025-05-22	89.2500	93.9000	87.0330	87.9000	-1.014%	70,653	-88.339%
2025-05-21	87.3000	93.0000	87.0000	88.8000	-0.337%	91,294	-88.457%
2025-05-20	83.7000	89.1000	83.4000	89.1000	+6.452%	82,929	-88.496%
2025-05-19	80.1000	84.3000	78.9000	83.7000	+0.722%	58,145	-87.754%
2025-05-16	74.4000	84.9000	73.6050	83.1000	+12.146%	128,145	-87.665%
2025-05-15	73.2000	75.0000	70.8000	74.1000	0.000%	42,549	-86.167%
2025-05-14	74.1000	74.8500	72.0000	74.1000	-1.594%	53,227	-86.167%
2025-05-13	69.0000	76.8000	69.0000	75.3000	+8.658%	131,799	-86.388%
2025-05-12	70.2000	71.7000	68.5080	69.3000	+1.316%	71,057	-85.209%
2025-05-09	70.3500	70.3500	67.5000	68.4000	-2.564%	59,022	-85.015%
2025-05-08	74.2500	74.7000	66.7500	70.2000	-7.874%	110,226	-85.399%
2025-05-07	75.6000	77.1000	74.4000	76.2000	+0.794%	67,178	-86.549%
2025-05-06	77.1000	78.0000	75.3000	75.6000	-1.563%	43,840	-86.442%
2025-05-05	75.6000	78.0000	74.7000	76.8000	+1.789%	55,116	-86.654%
2025-05-02	75.9000	77.7000	75.3000	75.4500	+0.199%	40,626	-86.415%
2025-05-01	74.7000	76.5000	74.1000	75.3000	+1.210%	44,445	-86.388%
2025-04-30	74.1000	76.3500	73.4730	74.4000	-1.195%	53,486	-86.223%
2025-04-29	74.5500	75.9000	72.9000	75.3000	+2.033%	72,284	-86.388%
2025-04-28	75.6000	76.3500	72.3000	73.8000	-3.150%	78,992	-86.111%
2025-04-25	76.3500	76.8000	75.1500	76.2000	-0.392%	40,666	-86.549%
2025-04-24	77.4000	77.7210	75.3000	76.5000	-1.544%	47,479	-86.601%
2025-04-23	80.7000	80.8830	77.1000	77.7000	-0.956%	76,544	-86.808%
2025-04-22	80.7000	82.7250	77.1000	78.4500	-2.060%	56,999	-86.934%
2025-04-21	82.2000	82.8000	77.2500	80.1000	-3.261%	62,836	-87.203%
2025-04-17	77.7000	85.3500	77.1000	82.8000	+7.813%	147,131	-87.621%
2025-04-16	75.9000	77.8500	75.0030	76.8000	+0.392%	53,355	-86.654%
2025-04-15	80.7000	81.7500	76.5000	76.5000	-5.556%	66,162	-86.601%
2025-04-14	82.8000	83.7000	79.5000	81.0000	-0.369%	58,790	-87.346%
2025-04-11	80.4000	82.1400	78.0000	81.3000	+1.119%	62,516	-87.392%
2025-04-10	84.3000	84.3000	79.5000	80.4000	-7.266%	64,687	-87.251%
2025-04-09	78.6000	87.0000	77.7000	86.7000	+8.240%	79,882	-88.178%
2025-04-08	88.6500	89.4000	78.9000	80.1000	-7.931%	77,891	-87.203%
2025-04-07	81.0000	89.7000	78.6000	87.0000	+1.045%	91,107	-88.218%
2025-04-04	82.5000	89.1000	78.6000	86.1000	0.000%	119,234	-88.095%
2025-04-03	88.2000	90.0000	84.3000	86.1000	-7.120%	73,531	-88.095%
2025-04-02	91.5000	94.2000	90.7500	92.7000	+0.651%	39,487	-88.943%
2025-04-01	92.1000	92.4000	88.2000	92.1000	+0.656%	59,297	-88.871%
2025-03-31	91.2000	94.5000	91.2000	91.5000	-2.866%	46,780	-88.798%
2025-03-28	97.8000	99.0000	90.9000	94.2000	-5.136%	87,208	-89.119%
2025-03-27	96.0000	101.8500	96.0000	99.3000	+2.160%	45,009	-89.678%
2025-03-26	99.9000	101.2350	96.1500	97.2000	-2.994%	45,774	-89.455%
2025-03-25	98.4000	103.2000	97.2000	100.2000	-0.299%	72,850	-89.770%
2025-03-24	111.0000	111.0000	98.4420	100.5000	-5.634%	134,396	-89.801%

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

BYND
Beyond Meat, Inc. Common Stock
stock NASDAQ