Beyond Meat, Inc. (BYND) NASDAQ

0.70

-0.0153(-2.15%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	0.71	0.69	0.69	0.71	0.69	14.06M
March 19, 2026	0.7	0.71	0.71	0.72	0.69	18.12M
March 18, 2026	0.75	0.7	0.7	0.75	0.7	31.8M
March 17, 2026	0.77	0.75	0.75	0.78	0.74	27.56M
March 16, 2026	0.76	0.81	0.81	0.81	0.75	25.78M
March 13, 2026	0.74	0.76	0.76	0.79	0.74	26.89M
March 12, 2026	0.78	0.73	0.73	0.79	0.73	25.74M
March 11, 2026	0.75	0.79	0.79	0.8	0.75	25.58M
March 10, 2026	0.76	0.76	0.76	0.79	0.74	19.55M
March 09, 2026	0.77	0.76	0.76	0.82	0.74	28.41M
March 06, 2026	0.76	0.79	0.79	0.79	0.75	19.02M
March 05, 2026	0.79	0.78	0.78	0.83	0.77	31.98M
March 04, 2026	0.81	0.79	0.79	0.83	0.79	22.48M
March 03, 2026	0.82	0.79	0.79	0.85	0.77	31.22M
March 02, 2026	0.84	0.83	0.83	0.89	0.78	45.1M
February 27, 2026	0.79	0.95	0.95	1.05	0.79	148.11M
February 26, 2026	0.79	0.82	0.82	0.82	0.75	35.31M
February 25, 2026	0.74	0.8	0.8	0.8	0.73	39.71M
February 24, 2026	0.7	0.72	0.72	0.75	0.7	22.04M
February 23, 2026	0.72	0.69	0.69	0.72	0.69	19.65M
February 20, 2026	0.75	0.73	0	0.77	0.73	23.57M
February 19, 2026	0.71	0.79	0	0.82	0.7	49.9M
February 18, 2026	0.74	0.71	0	0.74	0.69	21.35M
February 17, 2026	0.72	0.7	0	0.73	0.68	15.81M
February 13, 2026	0.7	0.71	0	0.74	0.7	14.38M
February 12, 2026	0.71	0.69	0	0.72	0.69	19.95M
February 11, 2026	0.76	0.71	0	0.76	0.7	28.11M
February 10, 2026	0.77	0.75	0	0.82	0.75	37.69M
February 09, 2026	0.75	0.77	0	0.77	0.71	24.07M
February 06, 2026	0.69	0.73	0	0.74	0.68	31M
February 05, 2026	0.7	0.67	0	0.72	0.66	26.57M
February 04, 2026	0.75	0.71	0	0.77	0.71	31.14M
February 03, 2026	0.76	0.76	0	0.78	0.72	23.31M
February 02, 2026	0.76	0.73	0	0.76	0.73	25.46M
January 30, 2026	0.78	0.76	0	0.8	0.75	44.86M
January 29, 2026	0.84	0.78	0	0.84	0.77	39.46M
January 28, 2026	0.86	0.83	0	0.91	0.83	51.55M
January 27, 2026	0.89	0.85	0	0.89	0.85	31.78M
January 26, 2026	0.92	0.88	0	0.92	0.88	36.06M
January 23, 2026	0.94	0.92	0	0.95	0.91	35.52M
January 22, 2026	0.94	0.93	0	1.02	0.93	48.25M
January 21, 2026	0.94	0.94	0	0.98	0.9	31.63M
January 20, 2026	0.94	0.93	0	0.97	0.92	38.32M
January 16, 2026	1.03	0.99	0	1.04	0.98	50.79M
January 15, 2026	0.98	1.04	0	1.11	0.98	86.19M
January 14, 2026	0.94	0.96	0	0.99	0.9	46.11M
January 13, 2026	0.98	0.95	0	0.98	0.94	35.36M
January 12, 2026	0.98	0.98	0	1.02	0.95	43.66M
January 09, 2026	1.03	0.98	0	1.06	0.96	63.01M
January 08, 2026	1.01	1.03	0	1.08	0.97	63.54M
January 07, 2026	0.94	1.04	0	1.09	0.9	109.32M
January 06, 2026	0.89	0.93	0	0.96	0.88	54.94M
January 05, 2026	0.89	0.89	0	0.96	0.86	72.14M
January 02, 2026	0.85	0.88	0	0.9	0.84	43.05M
December 31, 2025	0.85	0.82	0	0.86	0.81	50.58M
December 30, 2025	0.9	0.85	0	0.93	0.85	53.52M
December 29, 2025	0.89	0.86	0	0.97	0.86	64.9M
December 26, 2025	0.98	0.9	0	0.99	0.9	59.59M
December 24, 2025	1	0.99	0	1	0.98	30.99M
December 23, 2025	1.07	1.01	0	1.07	0.96	68.2M