Price Alert

Beyond Meat Inc. (BYND)

NASDAQ: BYND · Real-Time Price · USD

2.84

0.01 (0.35%)

At close: Sep 22, 2025, 3:59 PM

2.87

1.06%

Pre-market: Sep 23, 2025, 06:53 AM EDT

BYND Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 22, 2025	2.83	2.84	2.71	2.84	2.84	0.35%	1,673,513
Sep 19, 2025	2.80	2.92	2.77	2.83	2.83	2.17%	2,117,200
Sep 18, 2025	2.76	2.93	2.73	2.77	2.77	1.47%	3,905,200
Sep 17, 2025	2.70	2.84	2.62	2.73	2.73	0.74%	3,122,600
Sep 16, 2025	2.81	2.83	2.70	2.71	2.71	-3.21%	1,857,729
Sep 15, 2025	2.61	2.82	2.59	2.80	2.80	4.48%	3,262,023
Sep 12, 2025	2.60	2.69	2.53	2.68	2.68	3.08%	1,685,000
Sep 11, 2025	2.51	2.62	2.49	2.60	2.60	4.42%	2,340,605
Sep 10, 2025	2.57	2.59	2.48	2.49	2.49	-3.49%	1,199,824
Sep 9, 2025	2.50	2.60	2.47	2.58	2.58	1.98%	1,227,923
Sep 8, 2025	2.47	2.56	2.40	2.53	2.53	2.85%	2,069,911
Sep 5, 2025	2.35	2.47	2.35	2.46	2.46	4.68%	1,592,800
Sep 4, 2025	2.31	2.38	2.29	2.35	2.35	1.29%	1,228,932
Sep 3, 2025	2.39	2.43	2.31	2.32	2.32	-2.11%	1,547,800
Sep 2, 2025	2.49	2.49	2.36	2.37	2.37	-5.20%	1,990,700
Aug 29, 2025	2.55	2.56	2.48	2.50	2.50	-1.57%	1,373,400
Aug 28, 2025	2.60	2.61	2.49	2.54	2.54	-1.93%	1,217,900
Aug 27, 2025	2.49	2.63	2.48	2.59	2.59	4.02%	1,904,511
Aug 26, 2025	2.61	2.66	2.47	2.49	2.49	-3.86%	2,703,528
Aug 25, 2025	2.51	2.70	2.45	2.59	2.59	5.71%	5,885,942