The lowest closing price for Beyond Meat (BYND) all-time was $2.28, on May 9. The latest price is $2.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $3.00 | $3.11 | $2.57 | $2.58 | 26,061,738 |
July 2025 | $3.47 | $4.82 | $3.04 | $3.04 | 70,440,853 |
June 2025 | $2.92 | $3.61 | $2.88 | $3.49 | 38,432,661 |
May 2025 | $2.49 | $3.17 | $2.23 | $2.93 | 43,748,386 |
April 2025 | $3.07 | $3.14 | $2.41 | $2.48 | 44,470,636 |
March 2025 | $3.15 | $3.70 | $2.86 | $3.05 | 57,625,414 |
February 2025 | $3.82 | $4.74 | $3.10 | $3.16 | 73,727,712 |
January 2025 | $3.84 | $4.47 | $3.43 | $3.96 | 68,086,408 |
December 2024 | $5.00 | $5.01 | $3.30 | $3.76 | 91,152,588 |
November 2024 | $6.18 | $6.60 | $4.79 | $4.98 | 72,629,028 |
October 2024 | $6.70 | $6.83 | $5.97 | $6.09 | 39,525,669 |
September 2024 | $6.10 | $7.60 | $5.88 | $6.78 | 41,521,437 |
August 2024 | $6.25 | $9.24 | $5.13 | $6.08 | 94,026,923 |
July 2024 | $6.70 | $7.66 | $5.60 | $6.28 | 56,817,628 |
June 2024 | $7.90 | $8.20 | $6.18 | $6.71 | 41,312,559 |
May 2024 | $6.78 | $10.31 | $6.62 | $7.59 | 76,679,916 |
April 2024 | $8.19 | $8.24 | $5.92 | $6.78 | 37,540,044 |
March 2024 | $10.85 | $11.19 | $7.40 | $8.28 | 62,670,259 |
February 2024 | $6.64 | $12.12 | $5.98 | $10.69 | 117,515,234 |
January 2024 | $8.90 | $8.91 | $6.61 | $6.62 | 44,950,530 |
December 2023 | $7.22 | $11.09 | $7.11 | $8.90 | 83,141,564 |
November 2023 | $5.99 | $7.66 | $5.73 | $7.29 | 56,107,718 |
October 2023 | $9.56 | $9.57 | $5.58 | $5.97 | 48,155,664 |
September 2023 | $11.95 | $12.17 | $9.22 | $9.62 | 37,526,535 |
August 2023 | $17.10 | $17.11 | $11.22 | $11.80 | 43,516,635 |
Daily pricing data for Beyond Meat dates back to 5/2/2019, and may be incomplete.
