Beyond Meat Inc. (BYND)
NASDAQ: BYND
· Real-Time Price · USD
2.45
0.06 (2.51%)
At close: Aug 22, 2025, 3:59 PM
2.53
3.27%
After-hours: Aug 22, 2025, 07:56 PM EDT
BYND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 2.51% | 2,074,600 |
| Aug 21, 2025 | 2.40 | 2.41 | 2.35 | 2.39 | 2.39 | -0.83% | 1,366,132 |
| Aug 20, 2025 | 2.43 | 2.47 | 2.36 | 2.41 | 2.41 | -2.03% | 1,937,400 |
| Aug 19, 2025 | 2.54 | 2.60 | 2.44 | 2.46 | 2.46 | -2.77% | 2,134,100 |
| Aug 18, 2025 | 2.62 | 2.65 | 2.53 | 2.53 | 2.53 | -1.94% | 1,959,614 |
| Aug 15, 2025 | 2.74 | 2.75 | 2.57 | 2.58 | 2.58 | -7.53% | 4,063,431 |
| Aug 14, 2025 | 2.75 | 2.85 | 2.72 | 2.79 | 2.79 | -1.06% | 1,833,800 |
| Aug 13, 2025 | 2.73 | 2.89 | 2.73 | 2.82 | 2.82 | 3.68% | 1,875,026 |
| Aug 12, 2025 | 2.71 | 2.81 | 2.71 | 2.72 | 2.72 | 0.74% | 3,053,369 |
| Aug 11, 2025 | 2.66 | 2.72 | 2.61 | 2.70 | 2.70 | 1.50% | 2,586,748 |
| Aug 8, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.00% | 1,659,418 |
| Aug 7, 2025 | 2.87 | 2.95 | 2.74 | 2.80 | 2.80 | -4.11% | 2,704,400 |
| Aug 6, 2025 | 3.03 | 3.07 | 2.91 | 2.92 | 2.92 | -5.81% | 2,731,931 |
| Aug 5, 2025 | 3.03 | 3.11 | 2.98 | 3.10 | 3.10 | 2.31% | 1,586,747 |
| Aug 4, 2025 | 2.91 | 3.04 | 2.88 | 3.03 | 3.03 | 5.57% | 2,018,344 |
| Aug 1, 2025 | 3.00 | 3.00 | 2.85 | 2.87 | 2.87 | -5.59% | 1,948,600 |
| Jul 31, 2025 | 3.24 | 3.25 | 3.04 | 3.04 | 3.04 | -6.17% | 2,485,707 |
| Jul 30, 2025 | 3.26 | 3.45 | 3.22 | 3.24 | 3.24 | -0.61% | 2,440,100 |
| Jul 29, 2025 | 3.41 | 3.42 | 3.23 | 3.26 | 3.26 | -3.83% | 1,869,700 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.35 | 3.39 | 3.39 | -6.87% | 3,269,739 |