The highest closing price for Beyond Meat (BYND) all-time was $7,047, on July 26, 2019. The latest price is $8.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $13.04 | $13.13 | $8.07 | $8.52 | 27,315,405 |
August 2026 | $17.28 | $19.34 | $10.71 | $13.30 | 40,288,060 |
July 2026 | $22.28 | $23.58 | $15.67 | $16.98 | 19,449,361 |
June 2026 | $23.63 | $24.15 | $19.38 | $22.50 | 25,139,171 |
May 2026 | $32.55 | $33.00 | $21.71 | $23.66 | 32,520,471 |
April 2026 | $18.95 | $42.00 | $17.18 | $29.52 | 63,581,789 |
March 2026 | $25.12 | $26.76 | $18.00 | $21.05 | 20,119,272 |
February 2026 | $22.93 | $31.50 | $19.90 | $28.37 | 21,237,381 |
January 2026 | $25.50 | $33.30 | $22.53 | $22.90 | 34,184,599 |
December 2025 | $28.64 | $44.40 | $24.36 | $24.60 | 58,032,013 |
November 2025 | $45.15 | $46.80 | $24.30 | $29.45 | 66,069,614 |
October 2025 | $58.95 | $230.70 | $15.00 | $49.65 | 316,294,036 |
September 2025 | $74.70 | $89.70 | $36.90 | $56.70 | 3,944,670 |
August 2025 | $90.00 | $93.30 | $70.50 | $75.00 | 1,622,319 |
July 2025 | $104.10 | $144.60 | $91.05 | $91.20 | 2,348,028 |
June 2025 | $87.60 | $108.30 | $86.40 | $104.70 | 1,281,089 |
May 2025 | $74.70 | $95.10 | $66.75 | $87.90 | 1,458,281 |
April 2025 | $92.10 | $94.20 | $72.30 | $74.40 | 1,482,356 |
March 2025 | $94.50 | $111.00 | $85.80 | $91.50 | 1,920,847 |
February 2025 | $114.60 | $142.20 | $93.00 | $94.80 | 2,457,592 |
January 2025 | $115.20 | $133.95 | $102.90 | $118.80 | 2,269,545 |
December 2024 | $150.00 | $150.30 | $99.00 | $112.80 | 3,038,419 |
November 2024 | $185.40 | $198.00 | $143.70 | $149.40 | 2,420,967 |
October 2024 | $201.00 | $204.75 | $178.95 | $182.70 | 1,317,523 |
September 2024 | $183.00 | $228.00 | $176.40 | $203.40 | 1,384,048 |
Daily pricing data for Beyond Meat dates back to 5/2/2019, and may be incomplete.