Beyond Meat Inc. (BYND)
3.92
-0.21 (-5.08%)
At close: Jan 28, 2025, 2:05 PM
BYND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.99 | 4.47 | 3.99 | 4.13 | 0.06 | 1.47% | 5,915,532 |
| Jan 24, 2025 | 4.06 | 4.10 | 3.91 | 4.07 | 0.01 | 0.25% | 2,190,864 |
| Jan 23, 2025 | 3.90 | 4.15 | 3.87 | 4.06 | 0.16 | 4.10% | 3,223,400 |
| Jan 22, 2025 | 3.97 | 3.99 | 3.82 | 3.90 | -0.10 | -2.50% | 3,419,834 |
| Jan 21, 2025 | 4.04 | 4.14 | 3.99 | 4.00 | -0.08 | -1.96% | 3,760,800 |
| Jan 17, 2025 | 4.18 | 4.22 | 4.00 | 4.08 | -0.10 | -2.39% | 5,989,000 |
| Jan 16, 2025 | 3.95 | 4.18 | 3.85 | 4.18 | 0.21 | 5.29% | 4,693,312 |
| Jan 15, 2025 | 3.67 | 4.05 | 3.66 | 3.97 | 0.34 | 9.37% | 4,722,821 |
| Jan 14, 2025 | 3.66 | 3.68 | 3.50 | 3.63 | 0.00 | 0.00% | 1,913,518 |
| Jan 13, 2025 | 3.56 | 3.71 | 3.51 | 3.63 | 0.03 | 0.83% | 4,029,500 |
| Jan 10, 2025 | 3.55 | 3.62 | 3.43 | 3.60 | 0.00 | 0.00% | 2,963,736 |
| Jan 8, 2025 | 3.71 | 3.79 | 3.60 | 3.60 | -0.16 | -4.26% | 2,947,537 |
| Jan 7, 2025 | 3.96 | 4.02 | 3.72 | 3.76 | -0.15 | -3.84% | 2,869,900 |
| Jan 6, 2025 | 4.05 | 4.16 | 3.86 | 3.91 | -0.10 | -2.49% | 4,257,400 |
| Jan 3, 2025 | 3.93 | 4.08 | 3.83 | 4.01 | 0.16 | 4.16% | 3,051,848 |
| Jan 2, 2025 | 3.84 | 4.00 | 3.79 | 3.85 | 0.09 | 2.39% | 3,322,420 |
| Dec 31, 2024 | 3.88 | 3.93 | 3.63 | 3.76 | -0.10 | -2.59% | 4,096,841 |
| Dec 30, 2024 | 3.98 | 4.00 | 3.76 | 3.86 | -0.22 | -5.39% | 4,787,813 |
| Dec 27, 2024 | 3.87 | 4.20 | 3.83 | 4.08 | 0.25 | 6.53% | 7,499,520 |
| Dec 26, 2024 | 3.55 | 3.88 | 3.52 | 3.83 | 0.28 | 7.89% | 4,686,200 |
| Dec 24, 2024 | 3.51 | 3.64 | 3.44 | 3.55 | 0.01 | 0.28% | 1,796,104 |
| Dec 23, 2024 | 3.56 | 3.65 | 3.42 | 3.54 | -0.01 | -0.28% | 3,885,300 |
| Dec 20, 2024 | 3.37 | 3.63 | 3.30 | 3.55 | 0.14 | 4.11% | 4,691,000 |
| Dec 19, 2024 | 3.66 | 3.66 | 3.40 | 3.41 | -0.24 | -6.58% | 5,317,232 |
| Dec 18, 2024 | 3.75 | 3.82 | 3.62 | 3.65 | -0.15 | -3.95% | 4,780,327 |
| Dec 17, 2024 | 3.65 | 3.90 | 3.55 | 3.80 | 0.09 | 2.43% | 3,768,500 |
| Dec 16, 2024 | 3.78 | 3.78 | 3.65 | 3.71 | -0.13 | -3.39% | 3,481,943 |
| Dec 13, 2024 | 3.91 | 3.91 | 3.69 | 3.84 | -0.07 | -1.79% | 4,427,400 |
| Dec 12, 2024 | 3.97 | 4.05 | 3.86 | 3.91 | -0.09 | -2.25% | 3,233,100 |
| Dec 11, 2024 | 4.16 | 4.17 | 3.90 | 4.00 | -0.16 | -3.85% | 4,885,800 |
| Dec 10, 2024 | 4.45 | 4.48 | 4.12 | 4.16 | -0.32 | -7.14% | 5,401,238 |
| Dec 9, 2024 | 4.62 | 4.71 | 4.44 | 4.48 | -0.07 | -1.54% | 3,549,821 |
| Dec 6, 2024 | 4.54 | 4.63 | 4.49 | 4.55 | 0.06 | 1.34% | 3,141,600 |
| Dec 5, 2024 | 4.68 | 4.68 | 4.46 | 4.49 | -0.17 | -3.65% | 3,974,006 |
| Dec 4, 2024 | 4.87 | 4.87 | 4.62 | 4.66 | -0.20 | -4.12% | 5,492,820 |
| Dec 3, 2024 | 4.89 | 4.95 | 4.83 | 4.86 | -0.10 | -2.02% | 3,562,706 |
| Dec 2, 2024 | 5.00 | 5.01 | 4.83 | 4.96 | -0.02 | -0.40% | 4,693,500 |
| Nov 29, 2024 | 5.08 | 5.08 | 4.96 | 4.98 | -0.07 | -1.39% | 2,186,000 |
| Nov 27, 2024 | 5.17 | 5.24 | 5.04 | 5.05 | -0.12 | -2.32% | 1,909,800 |
| Nov 26, 2024 | 5.20 | 5.20 | 4.97 | 5.17 | -0.08 | -1.52% | 3,994,700 |
| Nov 25, 2024 | 4.90 | 5.33 | 4.84 | 5.25 | 0.36 | 7.36% | 6,210,339 |
| Nov 22, 2024 | 5.02 | 5.06 | 4.85 | 4.89 | -0.12 | -2.40% | 3,805,328 |
| Nov 21, 2024 | 5.15 | 5.21 | 5.00 | 5.01 | -0.14 | -2.72% | 2,061,000 |
| Nov 20, 2024 | 4.90 | 5.23 | 4.90 | 5.15 | 0.27 | 5.53% | 3,407,900 |
| Nov 19, 2024 | 4.90 | 4.92 | 4.79 | 4.88 | -0.06 | -1.21% | 2,713,700 |
| Nov 18, 2024 | 5.10 | 5.17 | 4.83 | 4.94 | -0.20 | -3.89% | 4,142,620 |
| Nov 15, 2024 | 5.31 | 5.32 | 5.02 | 5.14 | -0.16 | -3.02% | 2,920,048 |
| Nov 14, 2024 | 5.38 | 5.50 | 5.27 | 5.30 | 0.03 | 0.57% | 2,883,500 |
| Nov 13, 2024 | 5.08 | 5.33 | 5.02 | 5.27 | 0.22 | 4.36% | 2,983,300 |
| Nov 12, 2024 | 5.20 | 5.25 | 5.00 | 5.05 | -0.22 | -4.17% | 3,700,323 |