Beyond Meat, Inc. - BYND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	3.41	3.42	3.42	3.43	3.33	3.55M
June 26, 2025	3.29	3.41	3.41	3.45	3.28	1.24M
June 25, 2025	3.5	3.32	3.32	3.5	3.28	1.09M
June 24, 2025	3.47	3.4	3.4	3.5	3.38	1.19M
June 23, 2025	3.38	3.44	3.44	3.46	3.23	2.36M
June 20, 2025	3.39	3.43	3.43	3.61	3.33	5.19M
June 18, 2025	3.27	3.39	3.39	3.39	3.23	1.31M
June 17, 2025	3.26	3.29	3.29	3.3	3.23	1.61M
June 16, 2025	3.17	3.3	3.3	3.42	3.17	2.4M
June 13, 2025	3.21	3.16	3.16	3.29	3.16	1.11M
June 12, 2025	3.31	3.27	3.27	3.36	3.21	1.29M
June 11, 2025	3.44	3.38	3.38	3.47	3.33	973,314
June 10, 2025	3.42	3.41	3.41	3.48	3.35	1.66M
June 09, 2025	3.32	3.43	3.43	3.46	3.27	2.06M
June 06, 2025	3.03	3.32	3.32	3.36	3.03	2.67M
June 05, 2025	3.26	3.04	3.04	3.27	3.02	1.66M
June 04, 2025	3.18	3.25	3.25	3.26	3.12	1.15M
June 03, 2025	3.1	3.18	3.18	3.3	3.08	2.35M
June 02, 2025	2.92	3.11	3.11	3.16	2.88	1.93M
May 30, 2025	2.95	2.93	2.93	3.01	2.91	1.24M
May 29, 2025	3.02	2.98	2.98	3.08	2.97	1.23M
May 28, 2025	3.11	3.03	3.03	3.15	2.97	2.16M
May 27, 2025	2.85	3.13	3.13	3.17	2.85	3.04M
May 23, 2025	2.85	2.85	2.85	2.93	2.78	1.56M
May 22, 2025	2.97	2.93	2.93	3.13	2.9	2.12M
May 21, 2025	2.91	2.96	2.96	3.1	2.9	2.73M
May 20, 2025	2.79	2.97	2.97	2.97	2.78	2.44M
May 19, 2025	2.67	2.79	2.79	2.81	2.63	1.74M
May 16, 2025	2.48	2.77	2.77	2.83	2.45	3.82M
May 15, 2025	2.44	2.47	2.47	2.5	2.36	1.27M
May 14, 2025	2.47	2.47	2.47	2.5	2.4	1.6M
May 13, 2025	2.3	2.51	2.51	2.56	2.3	3.91M
May 12, 2025	2.34	2.31	2.31	2.39	2.28	2.13M
May 09, 2025	2.35	2.28	2.28	2.35	2.25	1.69M
May 08, 2025	2.48	2.34	2.34	2.49	2.23	3.31M
May 07, 2025	2.52	2.54	2.54	2.57	2.48	2.02M
May 06, 2025	2.57	2.52	2.52	2.6	2.51	1.31M
May 05, 2025	2.52	2.56	2.56	2.6	2.49	1.65M
May 02, 2025	2.53	2.52	2.52	2.59	2.51	1.21M
May 01, 2025	2.49	2.51	2.51	2.55	2.47	1.33M
April 30, 2025	2.47	2.48	2.48	2.55	2.45	1.6M
April 29, 2025	2.49	2.51	2.51	2.53	2.43	2.15M
April 28, 2025	2.52	2.46	2.46	2.55	2.41	2.37M
April 25, 2025	2.55	2.54	2.54	2.56	2.51	1.21M
April 24, 2025	2.58	2.55	2.55	2.59	2.51	1.41M
April 23, 2025	2.69	2.59	2.59	2.7	2.57	2.29M
April 22, 2025	2.69	2.62	2.62	2.76	2.57	1.69M
April 21, 2025	2.74	2.67	2.67	2.76	2.58	1.87M
April 17, 2025	2.59	2.76	2.76	2.85	2.57	4.41M
April 16, 2025	2.53	2.56	2.56	2.6	2.5	1.54M
April 15, 2025	2.69	2.55	2.55	2.73	2.55	1.97M
April 14, 2025	2.76	2.7	2.7	2.79	2.65	1.76M
April 11, 2025	2.68	2.71	2.71	2.74	2.6	1.87M
April 10, 2025	2.81	2.69	2.69	2.81	2.65	1.74M
April 09, 2025	2.62	2.89	2.89	2.9	2.59	2.35M
April 08, 2025	2.96	2.67	2.67	2.98	2.63	2.33M
April 07, 2025	2.7	2.9	2.9	2.99	2.62	2.73M
April 04, 2025	2.75	2.87	2.87	2.97	2.62	3.57M
April 03, 2025	2.94	2.87	2.87	3	2.81	2.19M
April 02, 2025	3.05	3.09	3.09	3.14	3.03	1.16M

Beyond Meat, Inc. (BYND) NASDAQ