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

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

    1.260 +0.120 (+10.53%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2025 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 (%)
    Dec 09, 2025 1.100 1.300 1.097 1.260 69,896,496 +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 1.290 232,304,080 -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 88,573,648 +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 61,300,104 -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 82,987,216 -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 1.340 119,754,808 -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%)
    Nov 03, 2025 1.500 1.540 1.350 1.390 155,262,160 -0.27(-16.01%)
    Oct 31, 2025 1.655 1.710 1.550 1.655 103,373,936 +0.01(+0.30%)
    Oct 30, 2025 1.750 1.770 1.600 1.650 146,920,816 -0.20(-10.57%)
    Oct 29, 2025 2.070 2.080 1.770 1.845 226,704,064 -0.13(-6.58%)
    Oct 28, 2025 1.920 2.360 1.820 1.975 476,661,856 +0.17(+9.12%)
    Oct 27, 2025 2.000 2.230 1.800 1.810 358,031,296 -0.38(-17.16%)
    Oct 24, 2025 3.320 3.350 2.080 2.185 803,375,424 -0.65(-23.06%)
    Oct 23, 2025 2.950 3.728 2.770 2.840 795,118,208 -0.74(-20.67%)
    Oct 22, 2025 6.170 7.690 2.620 3.580 2,215,772,928 -0.04(-1.10%)
    Oct 21, 2025 2.310 3.860 1.930 3.620 2,055,767,680 +2.15(+146.26%)
    Oct 20, 2025 1.020 1.530 0.8812 1.470 1,184,544,896 +0.82(+127.70%)
    Oct 17, 2025 0.6079 0.7530 0.5500 0.6456 438,223,328 +0.13(+24.15%)
    Oct 16, 2025 0.6930 0.6930 0.5001 0.5200 173,610,848 -0.15(-22.40%)
    Oct 15, 2025 0.7900 0.8180 0.6510 0.6701 119,943,232 -0.11(-14.18%)
    Oct 14, 2025 0.9188 0.9256 0.7700 0.7808 112,464,440 -0.25(-24.56%)
    Oct 13, 2025 0.8500 1.120 0.8450 1.035 128,099,008 -0.97(-48.51%)
    Oct 10, 2025 2.010 2.280 1.995 2.010 14,533,484 +0.04(+2.03%)
    Oct 09, 2025 2.060 2.070 1.950 1.970 9,095,177 -0.11(-5.29%)
    Oct 08, 2025 2.200 2.040 2.080 6,821,419 -0.10(-4.59%)
    Oct 07, 2025 2.390 2.390 2.110 2.180 6,512,561 -0.17(-7.23%)
    Oct 06, 2025 2.600 2.630 2.285 2.350 8,269,926 -0.22(-8.56%)
    Oct 03, 2025 2.350 2.650 2.350 2.570 9,492,540 +0.24(+10.30%)
    Oct 02, 2025 2.340 2.490 2.300 2.330 9,669,325 +0.02(+0.87%)
    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.