The highest closing price for Beyond Meat (BYND) last month was $4.28, on July 23. It was down 12.4% for the month. The latest price is $2.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $3.24 | $3.25 | $3.04 | $3.04 | 2,485,707 |
July 30 2025 | $3.26 | $3.45 | $3.22 | $3.24 | 2,440,077 |
July 29 2025 | $3.41 | $3.42 | $3.23 | $3.26 | 1,869,685 |
July 28 2025 | $3.65 | $3.65 | $3.35 | $3.39 | 3,269,739 |
July 25 2025 | $3.85 | $3.86 | $3.61 | $3.64 | 3,029,908 |
July 24 2025 | $4.19 | $4.21 | $3.78 | $3.85 | 5,106,992 |
July 23 2025 | $4.68 | $4.82 | $4.18 | $4.28 | 13,175,900 |
July 22 2025 | $4.15 | $4.54 | $3.95 | $4.22 | 9,681,898 |
July 21 2025 | $3.50 | $4.56 | $3.50 | $4.10 | 14,632,460 |
July 18 2025 | $3.54 | $3.57 | $3.45 | $3.50 | 1,086,487 |
July 17 2025 | $3.34 | $3.56 | $3.34 | $3.50 | 1,577,317 |
July 16 2025 | $3.31 | $3.35 | $3.23 | $3.34 | 1,058,253 |
July 15 2025 | $3.47 | $3.51 | $3.26 | $3.26 | 1,283,374 |
July 14 2025 | $3.50 | $3.53 | $3.42 | $3.46 | 676,375 |
July 11 2025 | $3.56 | $3.58 | $3.50 | $3.51 | 910,893 |
July 10 2025 | $3.53 | $3.62 | $3.50 | $3.59 | 1,024,043 |
July 09 2025 | $3.60 | $3.60 | $3.48 | $3.51 | 1,024,609 |
July 08 2025 | $3.50 | $3.60 | $3.45 | $3.58 | 1,040,760 |
July 07 2025 | $3.57 | $3.67 | $3.50 | $3.51 | 1,531,620 |
July 03 2025 | $3.59 | $3.62 | $3.55 | $3.57 | 836,456 |
July 02 2025 | $3.44 | $3.59 | $3.43 | $3.58 | 1,479,900 |
July 01 2025 | $3.47 | $3.55 | $3.41 | $3.45 | 1,218,400 |
Daily pricing data for Beyond Meat dates back to 5/2/2019, and may be incomplete.
