Beyond Meat, Inc. (BYND) Charts

$2.93

$0.05 (-1.68%)
Last update: 04:00 PM EST
Day's range
$2.91
Day's range
$3.01

5 DAY PERFORMANCE

+2.81%

1 MONTH PERFORMANCE

+16.73%

3 MONTH PERFORMANCE

-4.87%

6 MONTH PERFORMANCE

-41.16%

YEAR-TO-DATE PERFORMANCE

-22.07%

1 YEAR PERFORMANCE

-61.40%

Beyond Meat, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $2.95 $2.93 (-0.68%) $3.01 $2.91 1.24 M $223.25 M
05/29/2025 $3.02 $2.98 (-1.32%) $3.08 $2.97 1.23 M $227.06 M
05/28/2025 $3.11 $3.03 (-2.57%) $3.15 $2.97 2.16 M $230.87 M
05/27/2025 $2.85 $3.13 (9.82%) $3.17 $2.85 3.05 M $238.49 M
05/23/2025 $2.85 $2.85 (0%) $2.94 $2.78 1.58 M $217.16 M
05/22/2025 $2.98 $2.93 (-1.68%) $3.13 $2.90 2.12 M $223.25 M
05/21/2025 $2.91 $2.96 (1.72%) $3.10 $2.90 2.74 M $225.54 M
05/20/2025 $2.79 $2.97 (6.45%) $2.97 $2.78 2.49 M $226.30 M
05/19/2025 $2.67 $2.79 (4.49%) $2.81 $2.63 1.74 M $212.58 M
05/16/2025 $2.48 $2.77 (11.69%) $2.83 $2.45 3.84 M $211.06 M
05/15/2025 $2.44 $2.47 (1.23%) $2.50 $2.36 1.28 M $188.20 M
05/14/2025 $2.47 $2.47 (0%) $2.50 $2.40 1.60 M $188.20 M
05/13/2025 $2.30 $2.51 (9.13%) $2.56 $2.30 3.95 M $191.25 M
05/12/2025 $2.34 $2.31 (-1.28%) $2.39 $2.28 2.13 M $176.01 M
05/09/2025 $2.35 $2.28 (-2.98%) $2.35 $2.25 1.77 M $173.72 M
05/08/2025 $2.48 $2.34 (-5.65%) $2.49 $2.23 3.31 M $178.30 M
05/07/2025 $2.52 $2.54 (0.79%) $2.57 $2.48 2.02 M $193.54 M
05/06/2025 $2.57 $2.52 (-1.95%) $2.60 $2.51 1.32 M $192.01 M
05/05/2025 $2.52 $2.56 (1.59%) $2.60 $2.49 1.65 M $195.06 M
05/02/2025 $2.53 $2.52 (-0.4%) $2.59 $2.51 1.22 M $192.01 M
05/01/2025 $2.49 $2.51 (0.8%) $2.55 $2.47 1.33 M $191.25 M
04/30/2025 $2.47 $2.48 (0.4%) $2.55 $2.45 1.60 M $188.96 M
04/29/2025 $2.49 $2.51 (0.8%) $2.53 $2.43 2.17 M $191.25 M
04/28/2025 $2.52 $2.46 (-2.38%) $2.55 $2.41 2.37 M $187.44 M
04/25/2025 $2.55 $2.54 (-0.39%) $2.56 $2.51 1.22 M $193.54 M
04/24/2025 $2.58 $2.55 (-1.16%) $2.59 $2.51 1.42 M $194.30 M
04/23/2025 $2.69 $2.59 (-3.72%) $2.70 $2.57 2.30 M $197.34 M
04/22/2025 $2.69 $2.62 (-2.6%) $2.76 $2.57 1.71 M $199.63 M
04/21/2025 $2.74 $2.67 (-2.55%) $2.76 $2.58 1.89 M $203.44 M
04/17/2025 $2.59 $2.76 (6.56%) $2.85 $2.57 4.41 M $210.30 M
04/16/2025 $2.53 $2.56 (1.19%) $2.60 $2.50 1.60 M $195.06 M
04/15/2025 $2.69 $2.55 (-5.2%) $2.73 $2.55 1.98 M $194.30 M
04/14/2025 $2.76 $2.70 (-2.17%) $2.79 $2.65 1.76 M $205.73 M
04/11/2025 $2.68 $2.71 (1.12%) $2.74 $2.60 1.88 M $206.49 M
04/10/2025 $2.81 $2.68 (-4.63%) $2.81 $2.65 1.94 M $204.20 M
04/09/2025 $2.62 $2.89 (10.31%) $2.90 $2.59 2.40 M $220.20 M
04/08/2025 $2.96 $2.67 (-9.8%) $2.98 $2.63 2.34 M $203.44 M
04/07/2025 $2.70 $2.90 (7.41%) $2.99 $2.62 2.73 M $220.97 M
04/04/2025 $2.75 $2.87 (4.36%) $2.97 $2.62 3.58 M $218.68 M
04/03/2025 $2.94 $2.87 (-2.38%) $3.00 $2.81 2.21 M $218.68 M
04/02/2025 $3.05 $3.09 (1.31%) $3.14 $3.03 1.18 M $235.44 M
04/01/2025 $3.07 $3.07 (0%) $3.08 $2.94 1.78 M $233.92 M
03/31/2025 $3.04 $3.05 (0.33%) $3.15 $3.04 1.40 M $232.39 M
03/28/2025 $3.26 $3.14 (-3.68%) $3.30 $3.03 2.62 M $239.25 M
03/27/2025 $3.20 $3.31 (3.44%) $3.40 $3.20 1.35 M $252.21 M
03/26/2025 $3.33 $3.24 (-2.7%) $3.37 $3.21 1.37 M $246.87 M
03/25/2025 $3.28 $3.34 (1.83%) $3.44 $3.24 2.19 M $254.49 M
03/24/2025 $3.70 $3.35 (-9.46%) $3.70 $3.28 4.03 M $255.25 M
03/21/2025 $3.58 $3.55 (-0.84%) $3.65 $3.46 6.49 M $270.49 M
03/20/2025 $3.45 $3.47 (0.58%) $3.55 $3.42 2.21 M $264.40 M
03/19/2025 $3.50 $3.49 (-0.29%) $3.58 $3.43 1.28 M $265.92 M
03/18/2025 $3.55 $3.53 (-0.56%) $3.61 $3.45 1.55 M $268.97 M
03/17/2025 $3.41 $3.52 (3.23%) $3.58 $3.35 3.09 M $268.21 M
03/14/2025 $3.32 $3.39 (2.11%) $3.50 $3.25 2.36 M $258.30 M
03/13/2025 $3.29 $3.29 (0%) $3.37 $3.19 1.85 M $250.68 M
03/12/2025 $3.11 $3.33 (7.07%) $3.37 $3.07 2.27 M $253.73 M
03/11/2025 $3.41 $3.11 (-8.8%) $3.41 $3.03 2.88 M $236.97 M
03/10/2025 $3.33 $3.26 (-2.1%) $3.50 $3.26 3.80 M $248.40 M
03/07/2025 $3.17 $3.36 (5.99%) $3.38 $3.10 2.41 M $256.01 M
03/06/2025 $3.13 $3.15 (0.64%) $3.23 $3.09 2.70 M $240.01 M
03/05/2025 $3.24 $3.21 (-0.93%) $3.26 $3.11 2.75 M $244.59 M
03/04/2025 $2.93 $3.23 (10.24%) $3.26 $2.86 4.66 M $246.11 M
03/03/2025 $3.15 $3.08 (-2.22%) $3.18 $2.99 4.37 M $234.68 M