The closing price for Beyond Meat (BYND) last year was $0.82, on December 31. It was down 78.6% for the year. The latest price is $0.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $0.85 | $0.86 | $0.81 | $0.82 | 50,584,832 |
December 30 2025 | $0.90 | $0.93 | $0.85 | $0.85 | 53,519,320 |
December 29 2025 | $0.89 | $0.97 | $0.86 | $0.86 | 64,899,113 |
December 26 2025 | $0.98 | $0.99 | $0.90 | $0.90 | 59,587,992 |
December 24 2025 | $1.00 | $1.00 | $0.98 | $0.99 | 30,993,119 |
December 23 2025 | $1.07 | $1.07 | $0.96 | $1.01 | 68,199,672 |
December 22 2025 | $1.12 | $1.14 | $1.06 | $1.07 | 43,606,273 |
December 19 2025 | $1.04 | $1.26 | $1.03 | $1.11 | 172,579,016 |
December 18 2025 | $1.05 | $1.14 | $1.03 | $1.04 | 43,522,621 |
December 17 2025 | $1.10 | $1.13 | $1.03 | $1.05 | 42,384,398 |
December 16 2025 | $1.02 | $1.12 | $1.02 | $1.10 | 46,350,578 |
December 15 2025 | $1.11 | $1.14 | $1.03 | $1.04 | 55,077,711 |
December 12 2025 | $1.17 | $1.21 | $1.09 | $1.09 | 41,276,781 |
December 11 2025 | $1.23 | $1.24 | $1.17 | $1.18 | 38,198,672 |
December 10 2025 | $1.25 | $1.32 | $1.20 | $1.23 | 54,100,719 |
December 09 2025 | $1.10 | $1.30 | $1.10 | $1.26 | 70,045,070 |
December 08 2025 | $1.23 | $1.23 | $1.13 | $1.14 | 63,586,992 |
December 05 2025 | $1.25 | $1.42 | $1.21 | $1.22 | 101,323,695 |
December 04 2025 | $1.26 | $1.37 | $1.24 | $1.24 | 59,989,648 |
December 03 2025 | $1.23 | $1.27 | $1.15 | $1.25 | 77,682,484 |
December 02 2025 | $1.40 | $1.42 | $1.23 | $1.29 | 233,171,391 |
December 01 2025 | $0.95 | $1.48 | $0.93 | $1.34 | 259,553,000 |
November 28 2025 | $1.02 | $1.07 | $0.96 | $0.98 | 68,389,400 |
November 26 2025 | $0.87 | $1.05 | $0.86 | $1.02 | 172,661,297 |
November 25 2025 | $0.87 | $0.88 | $0.83 | $0.86 | 53,104,832 |
Daily pricing data for Beyond Meat dates back to 5/2/2019, and may be incomplete.