The closing price for Beyond Meat (BYND) this month is $1.81, yesterday. It is down 7.9% for the month. The latest price is $1.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2025 | $2.00 | $2.23 | $1.80 | $1.81 | 364,020,698 |
October 24 2025 | $3.32 | $3.35 | $2.08 | $2.19 | 803,375,330 |
October 23 2025 | $2.95 | $3.73 | $2.77 | $2.84 | 802,209,188 |
October 22 2025 | $6.17 | $7.69 | $2.62 | $3.58 | 2,227,938,000 |
October 21 2025 | $2.31 | $3.86 | $1.93 | $3.62 | 2,071,569,200 |
October 20 2025 | $1.02 | $1.53 | $0.88 | $1.47 | 1,202,829,000 |
October 17 2025 | $0.61 | $0.75 | $0.55 | $0.65 | 438,222,594 |
October 16 2025 | $0.69 | $0.69 | $0.50 | $0.52 | 174,262,406 |
October 15 2025 | $0.79 | $0.82 | $0.65 | $0.67 | 120,425,695 |
October 14 2025 | $0.92 | $0.93 | $0.77 | $0.78 | 113,067,203 |
October 13 2025 | $0.85 | $1.12 | $0.85 | $1.04 | 128,357,695 |
October 10 2025 | $2.01 | $2.28 | $2.00 | $2.01 | 14,533,470 |
October 09 2025 | $2.06 | $2.07 | $1.95 | $1.97 | 8,919,795 |
October 08 2025 | $2.20 | $2.22 | $2.04 | $2.08 | 6,829,300 |
October 07 2025 | $2.39 | $2.39 | $2.11 | $2.18 | 6,539,164 |
October 06 2025 | $2.60 | $2.63 | $2.29 | $2.35 | 8,276,706 |
October 03 2025 | $2.35 | $2.65 | $2.35 | $2.57 | 9,492,537 |
October 02 2025 | $2.34 | $2.49 | $2.30 | $2.33 | 9,679,945 |
October 01 2025 | $1.97 | $2.43 | $1.95 | $2.31 | 20,833,949 |
Daily pricing data for Beyond Meat dates back to 5/2/2019, and may be incomplete.
