• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Beyond Meat, Inc. - Common stock (NQ:BYND)

    0.9538 +0.0179 (+1.91%)
    Streaming Delayed Price Updated: 3:21 PM EST, Jan 22, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 21, 2026 0.9354 0.9753 0.9020 0.9359 31,507,108 +0.01(+1.07%)
    Jan 20, 2026 0.9415 0.9700 0.9210 0.9260 38,120,920 -0.06(-6.03%)
    Jan 16, 2026 1.035 1.040 0.9750 0.9854 50,788,036 -0.05(-5.25%)
    Jan 15, 2026 0.9798 1.110 0.9796 1.040 85,967,480 +0.08(+8.12%)
    Jan 14, 2026 0.9400 0.9874 0.9001 0.9619 45,794,628 +0.01(+1.57%)
    Jan 13, 2026 0.9800 0.9800 0.9415 0.9470 35,187,408 -0.04(-3.62%)
    Jan 12, 2026 0.9752 1.020 0.9500 0.9826 43,493,396 +0.01(+0.77%)
    Jan 09, 2026 1.030 1.060 0.9647 0.9751 63,007,836 -0.05(-5.33%)
    Jan 08, 2026 1.010 1.080 0.9666 1.030 63,304,456 -0.01(-0.96%)
    Jan 07, 2026 0.9400 1.090 0.8979 1.040 108,714,496 +0.11(+11.35%)
    Jan 06, 2026 0.8900 0.9575 0.8800 0.9340 54,791,620 +0.04(+4.90%)
    Jan 05, 2026 0.8922 0.9580 0.8566 0.8904 71,709,520 +0.01(+1.02%)
    Jan 02, 2026 0.8500 0.9028 0.8400 0.8814 43,051,108 +0.06(+7.49%)
    Dec 31, 2025 0.8500 0.8601 0.8121 0.8200 50,584,856 -0.03(-3.16%)
    Dec 30, 2025 0.8991 0.9279 0.8468 0.8468 53,118,324 -0.02(-1.76%)
    Dec 29, 2025 0.8878 0.9699 0.8610 0.8620 64,538,672 -0.04(-4.22%)
    Dec 26, 2025 0.9833 0.9864 0.9000 0.9000 59,588,092 -0.09(-8.77%)
    Dec 24, 2025 0.9980 1.000 0.9800 0.9865 30,993,124 -0.02(-2.33%)
    Dec 23, 2025 1.070 1.070 0.9600 1.010 68,042,136 -0.06(-5.61%)
    Dec 22, 2025 1.120 1.140 1.060 1.070 43,062,188 -0.04(-3.60%)
    Dec 19, 2025 1.040 1.260 1.030 1.110 172,580,000 +0.07(+6.73%)
    Dec 18, 2025 1.050 1.140 1.030 1.040 43,259,380 -0.01(-0.95%)
    Dec 17, 2025 1.100 1.130 1.030 1.050 41,914,476 -0.05(-4.55%)
    Dec 16, 2025 1.020 1.120 1.020 1.100 46,237,120 +0.06(+5.77%)
    Dec 15, 2025 1.110 1.135 1.030 1.040 54,337,460 -0.05(-4.59%)
    Dec 12, 2025 1.170 1.210 1.090 1.090 41,276,784 -0.09(-7.63%)
    Dec 11, 2025 1.225 1.240 1.170 1.180 37,702,220 -0.05(-4.07%)
    Dec 10, 2025 1.250 1.320 1.200 1.230 53,731,292 -0.03(-2.38%)
    Dec 09, 2025 1.100 1.300 1.097 1.260 69,887,608 +0.12(+10.53%)
    Dec 08, 2025 1.230 1.230 1.130 1.140 63,078,384 -0.08(-6.56%)
    Dec 05, 2025 1.250 1.420 1.210 1.220 101,323,744 -0.02(-1.61%)
    Dec 04, 2025 1.250 1.370 1.240 1.240 59,127,156 -0.01(-0.80%)
    Dec 03, 2025 1.230 1.270 1.150 1.250 77,110,736 -0.04(-3.10%)
    Dec 02, 2025 1.390 1.420 1.230 1.290 232,304,128 -0.05(-3.73%)
    Dec 01, 2025 0.9547 1.480 0.9316 1.340 266,514,736 +0.36(+36.48%)
    Nov 28, 2025 1.020 1.070 0.9637 0.9818 68,571,448 -0.04(-3.75%)
    Nov 26, 2025 0.8675 1.050 0.8641 1.020 172,682,320 +0.16(+19.01%)
    Nov 25, 2025 0.8682 0.8840 0.8250 0.8571 52,622,736 -0.01(-0.63%)
    Nov 24, 2025 0.8819 0.9400 0.8155 0.8625 88,573,656 +0.00(+0.01%)
    Nov 21, 2025 0.8759 0.9050 0.8100 0.8624 74,410,496 -0.02(-2.00%)
    Nov 20, 2025 1.010 1.020 0.8800 0.8800 101,417,216 -0.10(-9.81%)
    Nov 19, 2025 1.000 1.030 0.9521 0.9757 55,781,148 -0.02(-2.43%)
    Nov 18, 2025 1.030 1.070 1.000 1.000 41,424,296 -0.04(-3.85%)
    Nov 17, 2025 1.120 1.130 1.000 1.040 61,300,208 -0.04(-3.70%)
    Nov 14, 2025 0.9400 1.230 0.9363 1.080 129,603,696 +0.07(+6.93%)
    Nov 13, 2025 1.105 1.110 1.000 1.010 84,459,824 -0.10(-9.42%)
    Nov 12, 2025 1.210 1.290 1.110 1.115 82,987,200 -0.10(-8.61%)
    Nov 11, 2025 1.250 1.340 1.180 1.220 81,587,416 -0.12(-8.96%)
    Nov 10, 2025 1.410 1.460 1.290 1.340 119,752,056 -0.05(-3.60%)
    Nov 07, 2025 1.180 1.420 1.130 1.390 143,987,712 +0.20(+16.81%)
    Nov 06, 2025 1.290 1.560 1.190 1.190 189,688,384 -0.08(-6.30%)
    Nov 05, 2025 1.370 1.380 1.230 1.270 93,720,736 -0.06(-4.51%)
    Nov 04, 2025 1.270 1.520 1.275 1.330 164,048,224 -0.06(-4.32%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.