Beyond Meat Inc. (BYND)
NASDAQ: BYND
· Real-Time Price · USD
0.83
-0.20 (-19.81%)
At close: Oct 14, 2025, 10:30 AM
BYND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.85 | 1.12 | 0.84 | 1.03 | 1.03 | -48.76% | 126,781,248 |
| Oct 10, 2025 | 2.01 | 2.28 | 2.00 | 2.01 | 2.01 | 2.03% | 14,533,471 |
| Oct 9, 2025 | 2.06 | 2.07 | 1.95 | 1.97 | 1.97 | -5.29% | 8,919,800 |
| Oct 8, 2025 | 2.20 | 2.22 | 2.04 | 2.08 | 2.08 | -4.59% | 6,829,300 |
| Oct 7, 2025 | 2.39 | 2.39 | 2.11 | 2.18 | 2.18 | -7.23% | 6,539,200 |
| Oct 6, 2025 | 2.60 | 2.63 | 2.29 | 2.35 | 2.35 | -8.56% | 8,276,706 |
| Oct 3, 2025 | 2.35 | 2.65 | 2.35 | 2.57 | 2.57 | 10.30% | 9,492,537 |
| Oct 2, 2025 | 2.34 | 2.49 | 2.30 | 2.33 | 2.33 | 0.87% | 9,679,945 |
| Oct 1, 2025 | 1.97 | 2.43 | 1.95 | 2.31 | 2.31 | 22.22% | 20,834,000 |
| Sep 30, 2025 | 1.81 | 1.93 | 1.66 | 1.89 | 1.89 | 3.85% | 13,954,141 |
| Sep 29, 2025 | 1.27 | 2.22 | 1.23 | 1.82 | 1.82 | -36.14% | 65,310,400 |
| Sep 26, 2025 | 2.83 | 2.89 | 2.78 | 2.85 | 2.85 | 0.71% | 1,256,700 |
| Sep 25, 2025 | 2.84 | 2.89 | 2.73 | 2.83 | 2.83 | -2.41% | 2,471,500 |
| Sep 24, 2025 | 2.82 | 2.99 | 2.76 | 2.90 | 2.90 | 1.75% | 2,181,314 |
| Sep 23, 2025 | 2.84 | 2.98 | 2.83 | 2.85 | 2.85 | 0.35% | 2,292,200 |
| Sep 22, 2025 | 2.83 | 2.84 | 2.72 | 2.84 | 2.84 | 0.35% | 1,708,840 |
| Sep 19, 2025 | 2.80 | 2.92 | 2.77 | 2.83 | 2.83 | 2.17% | 2,134,200 |
| Sep 18, 2025 | 2.76 | 2.93 | 2.74 | 2.77 | 2.77 | 1.47% | 3,905,248 |
| Sep 17, 2025 | 2.70 | 2.84 | 2.62 | 2.73 | 2.73 | 0.74% | 3,122,625 |
| Sep 16, 2025 | 2.81 | 2.83 | 2.70 | 2.71 | 2.71 | -3.21% | 1,857,729 |
Page 1 of 82