The highest closing price for Beyond Meat (BYND) last month was $3.09, on April 2. It was down 19.2% for the month. The latest price is $2.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $2.47 | $2.55 | $2.45 | $2.48 | 1,604,584 |
April 29 2025 | $2.49 | $2.53 | $2.43 | $2.51 | 2,168,531 |
April 28 2025 | $2.52 | $2.55 | $2.41 | $2.46 | 2,369,746 |
April 25 2025 | $2.55 | $2.56 | $2.51 | $2.54 | 1,219,976 |
April 24 2025 | $2.58 | $2.59 | $2.51 | $2.55 | 1,424,356 |
April 23 2025 | $2.69 | $2.70 | $2.57 | $2.59 | 2,296,311 |
April 22 2025 | $2.69 | $2.76 | $2.57 | $2.62 | 1,709,956 |
April 21 2025 | $2.74 | $2.76 | $2.58 | $2.67 | 1,885,082 |
April 17 2025 | $2.59 | $2.85 | $2.57 | $2.76 | 4,413,920 |
April 16 2025 | $2.53 | $2.60 | $2.50 | $2.56 | 1,600,664 |
April 15 2025 | $2.69 | $2.73 | $2.55 | $2.55 | 1,984,869 |
April 14 2025 | $2.76 | $2.79 | $2.65 | $2.70 | 1,763,696 |
April 11 2025 | $2.68 | $2.74 | $2.60 | $2.71 | 1,875,471 |
April 10 2025 | $2.81 | $2.81 | $2.65 | $2.68 | 1,940,621 |
April 09 2025 | $2.62 | $2.90 | $2.59 | $2.89 | 2,396,453 |
April 08 2025 | $2.96 | $2.98 | $2.63 | $2.67 | 2,336,735 |
April 07 2025 | $2.70 | $2.99 | $2.62 | $2.90 | 2,733,207 |
April 04 2025 | $2.75 | $2.97 | $2.62 | $2.87 | 3,577,022 |
April 03 2025 | $2.94 | $3.00 | $2.81 | $2.87 | 2,205,922 |
April 02 2025 | $3.05 | $3.14 | $3.03 | $3.09 | 1,184,598 |
April 01 2025 | $3.07 | $3.08 | $2.94 | $3.07 | 1,778,916 |
Daily pricing data for Beyond Meat dates back to 5/2/2019, and may be incomplete.
