Get the Stockscreener App
2.89
8.24%
0.22
Pre-market:
2.75
-0.14
-4.84%
Beyond Meat Inc Stock (BYND) Price History
The historical daily chart and data for Beyond Meat Inc stock (BYND), show that the latest closing stock price as of April 09, 2025, is $2.89.
- Beyond Meat Inc all-time high stock price is $239.71, occurred on July 26, 2019.
- The lowest Beyond Meat Inc stock price recorded was $2.59 on April 09, 2025. Since then, Beyond Meat Inc's stock price has risen over 11.58% to $2.89 now.
- The 52-week high stock price for BYND is $10.31, representing a 256.75% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for BYND is $2.59, indicating a -10.38% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Beyond Meat Inc (BYND) stock in the beginning of 2024 was $64.86. The stock closed the year at $12.31, a loss of over -81.02% for the year.
The table below shows more information about BYND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $2.90 | $2.59 | $0.31 | 2,375,500.0 | +8.24% |
| Apr 08, 2025 | $2.85 | $2.63 | $0.2199 | 2,021,356.0 | -7.93% |
| Apr 07, 2025 | $2.99 | $2.62 | $0.37 | 2,774,633.0 | +1.05% |
| Apr 04, 2025 | $2.97 | $2.62 | $0.35 | 3,568,049.0 | +0.00% |
| Apr 03, 2025 | $3.00 | $2.81 | $0.19 | 2,190,263.0 | -7.12% |
| Apr 02, 2025 | $3.14 | $3.02 | $0.115 | 1,163,398.0 | +0.65% |
| Apr 01, 2025 | $3.08 | $2.94 | $0.14 | 1,777,652.0 | +0.66% |
| Mar 31, 2025 | $3.15 | $3.04 | $0.11 | 1,399,448.0 | -2.87% |
| Mar 28, 2025 | $3.30 | $3.03 | $0.27 | 2,599,346.0 | -5.14% |
| Mar 27, 2025 | $3.40 | $3.20 | $0.195 | 1,338,452.0 | +2.16% |
| Mar 26, 2025 | $3.37 | $3.21 | $0.1695 | 1,346,424.0 | -2.99% |
| Mar 25, 2025 | $3.44 | $3.24 | $0.20 | 2,179,076.0 | -0.30% |
| Mar 24, 2025 | $3.70 | $3.28 | $0.4186 | 4,015,587.0 | -5.63% |
| Mar 21, 2025 | $3.65 | $3.46 | $0.19 | 6,345,678.0 | +2.31% |
| Mar 20, 2025 | $3.54 | $3.42 | $0.1233 | 2,194,077.0 | -0.57% |
| Mar 19, 2025 | $3.58 | $3.43 | $0.145 | 1,273,146.0 | -1.13% |
| Mar 18, 2025 | $3.61 | $3.45 | $0.159 | 1,523,482.0 | +0.28% |
| Mar 17, 2025 | $3.58 | $3.35 | $0.225 | 3,078,730.0 | +3.83% |
| Mar 14, 2025 | $3.50 | $3.25 | $0.25 | 2,354,276.0 | +3.04% |
| Mar 13, 2025 | $3.37 | $3.19 | $0.185 | 1,840,940.0 | -1.20% |
| Mar 12, 2025 | $3.37 | $3.07 | $0.30 | 2,246,301.0 | +7.07% |
| Mar 11, 2025 | $3.41 | $3.03 | $0.38 | 2,850,070.0 | -4.60% |
Beyond Meat Inc Stock (BYND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beyond Meat Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BYND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beyond Meat Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beyond Meat Inc Stock (BYND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $3.14 | $2.59 | $0.55 | 18,246,351.0 | -5.25% |
| Mar, 2025 | $3.70 | $2.98 | $0.715 | 53,345,916.0 | -3.48% |
| Feb, 2025 | $4.74 | $3.10 | $1.64 | 73,235,099.0 | -20.20% |
| Jan, 2025 | $4.46 | $3.43 | $1.03 | 67,259,764.0 | +5.32% |
Beyond Meat Inc Stock (BYND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.01 | $3.30 | $1.71 | 86,275,580.0 | -22.49% |
| Nov, 2024 | $6.60 | $4.79 | $1.81 | 71,788,746.0 | -18.23% |
| Oct, 2024 | $6.83 | $5.96 | $0.86 | 38,024,603.0 | -10.18% |
| Sep, 2024 | $7.60 | $5.88 | $1.72 | 40,787,080.0 | +11.51% |
| Aug, 2024 | $9.24 | $5.13 | $4.11 | 92,996,934.0 | -3.18% |
| Jul, 2024 | $7.66 | $5.60 | $2.06 | 55,614,432.0 | -6.41% |
| Jun, 2024 | $8.20 | $6.18 | $2.02 | 40,632,563.0 | -11.59% |
| May, 2024 | $10.31 | $6.62 | $3.69 | 75,318,667.0 | +11.95% |
| Apr, 2024 | $8.24 | $5.92 | $2.32 | 37,071,452.0 | -18.12% |
| Mar, 2024 | $11.19 | $7.40 | $3.79 | 62,292,198.0 | -22.54% |
| Feb, 2024 | $12.12 | $5.98 | $6.14 | 112,646,744.0 | +61.48% |
| Jan, 2024 | $8.91 | $6.61 | $2.30 | 44,903,756.0 | -25.62% |
Beyond Meat Inc Stock (BYND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.09 | $7.11 | $3.98 | 82,581,735.0 | +22.09% |
| Nov, 2023 | $7.66 | $5.73 | $1.93 | 55,385,078.0 | +22.11% |
| Oct, 2023 | $9.57 | $5.58 | $3.99 | 48,045,671.0 | -37.94% |
| Sep, 2023 | $12.17 | $9.22 | $2.95 | 37,447,687.0 | -18.47% |
| Aug, 2023 | $17.11 | $11.22 | $5.89 | 43,167,635.0 | -31.40% |
| Jul, 2023 | $19.25 | $12.89 | $6.36 | 79,832,833.0 | +32.51% |
| Jun, 2023 | $14.63 | $9.92 | $4.71 | 74,050,113.0 | +27.88% |
| May, 2023 | $14.18 | $9.81 | $4.37 | 59,553,043.0 | -25.04% |
| Apr, 2023 | $16.48 | $12.86 | $3.62 | 24,102,296.0 | -16.57% |
| Mar, 2023 | $18.73 | $14.88 | $3.85 | 45,176,851.0 | -9.02% |
| Feb, 2023 | $22.87 | $15.28 | $7.59 | 83,474,453.0 | +8.58% |
| Jan, 2023 | $20.40 | $12.12 | $8.28 | 50,932,204.0 | +33.47% |
7.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):