Beyond Meat, Inc. - Common stock (BYND)
2.8350
-0.2550 (-8.25%)
NASDAQ · Last Trade: Apr 3rd, 2:07 PM EDT
Historical Prices For Beyond Meat, Inc. - Common stock (BYND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.05 | 3.14 | 3.02 | 3.09 | 1,178,898 | 3.09 |
| 4/01/2025 | 3.07 | 3.08 | 2.94 | 3.07 | 1,778,680 | 3.07 |
| 3/31/2025 | 3.04 | 3.15 | 3.04 | 3.05 | 1,403,353 | 3.05 |
| 3/28/2025 | 3.26 | 3.30 | 3.03 | 3.14 | 2,616,237 | 3.14 |
| 3/27/2025 | 3.20 | 3.40 | 3.20 | 3.31 | 1,348,786 | 3.31 |
| 3/26/2025 | 3.33 | 3.37 | 3.21 | 3.24 | 1,373,101 | 3.24 |
| 3/25/2025 | 3.28 | 3.44 | 3.24 | 3.34 | 2,185,503 | 3.34 |
| 3/24/2025 | 3.70 | 3.70 | 3.28 | 3.35 | 4,031,109 | 3.35 |
| 3/21/2025 | 3.58 | 3.65 | 3.46 | 3.55 | 6,494,728 | 3.55 |
| 3/20/2025 | 3.45 | 3.54 | 3.42 | 3.47 | 2,195,144 | 3.47 |
| 3/19/2025 | 3.50 | 3.58 | 3.43 | 3.49 | 1,275,511 | 3.49 |
| 3/18/2025 | 3.55 | 3.61 | 3.45 | 3.53 | 1,547,057 | 3.53 |
| 3/17/2025 | 3.41 | 3.58 | 3.35 | 3.52 | 3,087,250 | 3.52 |
| 3/14/2025 | 3.32 | 3.50 | 3.25 | 3.39 | 2,359,984 | 3.39 |
| 3/13/2025 | 3.29 | 3.37 | 3.19 | 3.29 | 1,843,610 | 3.29 |
| 3/12/2025 | 3.11 | 3.37 | 3.07 | 3.33 | 2,267,839 | 3.33 |
| 3/11/2025 | 3.41 | 3.41 | 3.03 | 3.11 | 2,874,043 | 3.11 |
| 3/10/2025 | 3.33 | 3.50 | 3.26 | 3.26 | 3,802,948 | 3.26 |
| 3/07/2025 | 3.16 | 3.38 | 3.10 | 3.36 | 2,412,204 | 3.36 |
| 3/06/2025 | 3.13 | 3.23 | 3.08 | 3.15 | 2,715,039 | 3.15 |
| 3/05/2025 | 3.24 | 3.26 | 3.10 | 3.21 | 2,749,940 | 3.21 |
| 3/04/2025 | 2.93 | 3.26 | 2.86 | 3.23 | 4,648,066 | 3.23 |
| 3/03/2025 | 3.15 | 3.18 | 2.98 | 3.08 | 4,364,227 | 3.08 |
| 2/28/2025 | 3.14 | 3.33 | 3.10 | 3.16 | 4,189,365 | 3.16 |
| 2/27/2025 | 3.44 | 3.65 | 3.10 | 3.18 | 8,888,149 | 3.18 |
| 2/26/2025 | 3.76 | 3.75 | 3.51 | 3.56 | 5,175,394 | 3.56 |
| 2/25/2025 | 3.88 | 3.92 | 3.71 | 3.72 | 3,179,021 | 3.72 |
| 2/24/2025 | 4.06 | 4.09 | 3.85 | 3.86 | 2,924,165 | 3.86 |
| 2/21/2025 | 4.17 | 4.33 | 4.01 | 4.02 | 4,335,419 | 4.02 |
| 2/20/2025 | 4.25 | 4.26 | 4.00 | 4.08 | 4,025,815 | 4.08 |
| 2/19/2025 | 4.50 | 4.74 | 4.28 | 4.32 | 9,453,779 | 4.32 |
| 2/18/2025 | 3.95 | 4.41 | 3.91 | 4.40 | 8,228,098 | 4.40 |
| 2/14/2025 | 3.91 | 3.99 | 3.84 | 3.95 | 3,189,919 | 3.95 |
| 2/13/2025 | 3.82 | 3.87 | 3.75 | 3.86 | 2,304,325 | 3.86 |
| 2/12/2025 | 3.80 | 3.82 | 3.59 | 3.82 | 3,647,177 | 3.82 |
| 2/11/2025 | 3.95 | 3.98 | 3.81 | 3.82 | 2,066,105 | 3.82 |
| 2/10/2025 | 3.92 | 3.97 | 3.80 | 3.96 | 2,618,600 | 3.96 |
| 2/07/2025 | 3.90 | 3.94 | 3.85 | 3.92 | 1,480,808 | 3.92 |
| 2/06/2025 | 3.90 | 4.04 | 3.85 | 3.93 | 2,107,313 | 3.93 |
| 2/05/2025 | 3.83 | 3.98 | 3.83 | 3.87 | 1,401,774 | 3.87 |
| 2/04/2025 | 3.78 | 3.87 | 3.75 | 3.84 | 1,739,431 | 3.84 |
| 2/03/2025 | 3.82 | 3.94 | 3.75 | 3.79 | 2,888,285 | 3.79 |
| 1/31/2025 | 4.07 | 4.10 | 3.93 | 3.96 | 2,307,121 | 3.96 |
| 1/30/2025 | 4.07 | 4.18 | 4.03 | 4.07 | 1,786,884 | 4.07 |
| 1/29/2025 | 3.95 | 4.21 | 3.93 | 4.03 | 1,924,758 | 4.03 |
| 1/28/2025 | 4.08 | 4.16 | 3.91 | 3.98 | 2,770,498 | 3.98 |
| 1/27/2025 | 3.99 | 4.46 | 3.99 | 4.13 | 5,919,039 | 4.13 |
| 1/24/2025 | 4.06 | 4.10 | 3.91 | 4.07 | 2,190,864 | 4.07 |
| 1/23/2025 | 3.90 | 4.15 | 3.87 | 4.06 | 3,215,131 | 4.06 |
| 1/22/2025 | 3.97 | 3.99 | 3.82 | 3.90 | 3,415,396 | 3.90 |
| 1/21/2025 | 4.04 | 4.14 | 3.99 | 4.00 | 3,697,500 | 4.00 |
| 1/17/2025 | 4.18 | 4.22 | 4.00 | 4.08 | 5,988,972 | 4.08 |
| 1/16/2025 | 3.95 | 4.18 | 3.85 | 4.18 | 4,684,138 | 4.18 |
| 1/15/2025 | 3.67 | 4.05 | 3.66 | 3.97 | 4,683,969 | 3.97 |
| 1/14/2025 | 3.66 | 3.68 | 3.50 | 3.63 | 1,904,449 | 3.63 |
| 1/13/2025 | 3.56 | 3.71 | 3.50 | 3.63 | 4,023,324 | 3.63 |
| 1/10/2025 | 3.55 | 3.62 | 3.43 | 3.60 | 2,963,736 | 3.60 |
| 1/08/2025 | 3.71 | 3.79 | 3.60 | 3.60 | 2,947,537 | 3.60 |
| 1/07/2025 | 3.96 | 4.02 | 3.72 | 3.76 | 2,860,617 | 3.76 |
| 1/06/2025 | 4.05 | 4.16 | 3.86 | 3.91 | 4,245,875 | 3.91 |
| 1/03/2025 | 3.93 | 4.08 | 3.83 | 4.01 | 3,051,848 | 4.01 |