NASDAQ : BYND
Beyond Meat, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 7.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 126.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beyond Meat, Inc. (BYND) closed at 7.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.01 | 7.7 | 7.01 | 7.33 | 473,924 | +6.08% |
| 2026-10-30 | 7.2 | 7.2 | 6.74 | 6.91 | 1,024,658 | -6.37% |
| 2026-10-29 | 7.1 | 7.73 | 7.071 | 7.38 | 1,031,414 | +3.51% |
| 2026-10-28 | 6.95 | 7.16 | 6.76 | 7.13 | 610,921 | +1.86% |
| 2026-10-27 | 6.81 | 7.15 | 6.75 | 7 | 753,766 | +2.04% |
| 2026-10-26 | 7.13 | 7.13 | 6.571 | 6.86 | 1,355,835 | -4.06% |
| 2026-10-23 | 7.24 | 7.405 | 6.995 | 7.15 | 866,008 | -1.65% |
| 2026-10-22 | 6.7 | 7.29 | 6.59 | 7.27 | 2,023,191 | +6.60% |
| 2026-10-21 | 6.9 | 6.94 | 6.69 | 6.82 | 660,266 | +0.15% |
| 2026-10-20 | 6.54 | 6.96 | 6.49 | 6.81 | 752,866 | +3.65% |
| 2026-10-19 | 6.89 | 6.99 | 6.545 | 6.57 | 669,353 | -4.09% |
| 2026-10-16 | 7.17 | 7.19 | 6.715 | 6.85 | 771,400 | -4.46% |
| 2026-10-15 | 6.72 | 7.24 | 6.717 | 7.17 | 955,139 | +5.75% |
| 2026-10-14 | 7.1 | 7.189 | 6.67 | 6.78 | 1,117,635 | -5.96% |
| 2026-10-13 | 7.24 | 7.37 | 7.09 | 7.21 | 791,425 | -1.37% |
| 2026-10-12 | 7.67 | 7.67 | 7.22 | 7.31 | 1,077,307 | -5.06% |
| 2026-10-09 | 7.76 | 7.81 | 7.41 | 7.7 | 786,617 | -0.39% |
| 2026-10-08 | 7.63 | 7.79 | 7.5 | 7.73 | 908,599 | +0.91% |
| 2026-10-07 | 7.95 | 7.95 | 7.56 | 7.66 | 1,037,760 | -4.13% |
| 2026-10-06 | 8.12 | 8.2 | 7.94 | 7.99 | 633,039 | -0.87% |
| 2026-10-05 | 8.22 | 8.459 | 7.97 | 8.06 | 836,213 | -2.30% |
| 2026-10-02 | 8.26 | 8.45 | 8.11 | 8.25 | 817,791 | -0.12% |
| 2026-10-01 | 8.24 | 8.28 | 7.84 | 8.26 | 1,080,975 | +0.00% |
| 2026-09-30 | 8.25 | 8.37 | 8.07 | 8.26 | 874,125 | +0.36% |
| 2026-09-29 | 8.54 | 8.55 | 8.2 | 8.23 | 819,248 | -3.40% |
| 2026-09-28 | 8.355 | 8.65 | 8.07 | 8.52 | 1,552,769 | +2.04% |
| 2026-09-25 | 9.19 | 9.19 | 8.32 | 8.35 | 2,755,997 | -9.14% |
| 2026-09-24 | 10.07 | 10.07 | 9.06 | 9.19 | 2,741,045 | -8.37% |
| 2026-09-23 | 11.01 | 11.055 | 9.81 | 10.03 | 3,135,685 | -12.86% |
| 2026-09-22 | 12 | 12.14 | 11.38 | 11.51 | 770,667 | -3.44% |
| 2026-09-21 | 11.64 | 12.52 | 11.38 | 11.92 | 1,301,455 | +3.56% |
| 2026-09-18 | 11.705 | 12.26 | 11.47 | 11.51 | 1,141,689 | -1.62% |
| 2026-09-17 | 11.19 | 12.07 | 11.19 | 11.7 | 1,455,554 | +6.85% |
| 2026-09-16 | 9.99 | 11.33 | 9.98 | 10.95 | 1,532,825 | +9.61% |
| 2026-09-15 | 10.19 | 10.629 | 9.975 | 9.99 | 891,452 | -3.10% |
| 2026-09-14 | 9.88 | 10.365 | 9.81 | 10.31 | 1,166,117 | +0.98% |
| 2026-09-11 | 10.57 | 10.61 | 10.16 | 10.21 | 795,396 | -2.30% |
| 2026-09-10 | 10.77 | 10.873 | 10.402 | 10.45 | 1,135,310 | -4.13% |
| 2026-09-09 | 11.23 | 11.62 | 10.88 | 10.9 | 995,449 | -2.77% |
| 2026-09-08 | 11.79 | 11.842 | 11.19 | 11.21 | 1,001,616 | -4.92% |
| 2026-09-04 | 11.19 | 11.93 | 11.04 | 11.79 | 1,157,279 | +4.61% |
| 2026-09-03 | 11.6 | 11.76 | 11.25 | 11.27 | 1,220,318 | -2.59% |
| 2026-09-02 | 12.35 | 12.58 | 11.549 | 11.57 | 1,799,405 | -7.07% |
| 2026-09-01 | 13.04 | 13.13 | 12.41 | 12.45 | 858,284 | -6.39% |
| 2026-08-31 | 13.81 | 13.85 | 13.27 | 13.3 | 494,284 | -4.04% |
| 2026-08-28 | 14 | 14.52 | 13.8 | 13.86 | 635,737 | -1.00% |
| 2026-08-27 | 14.2 | 14.59 | 13.815 | 14 | 655,729 | -1.75% |
| 2026-08-26 | 14.11 | 14.46 | 13.855 | 14.25 | 522,984 | +0.42% |
| 2026-08-25 | 14.05 | 14.25 | 13.559 | 14.19 | 763,978 | +0.28% |
| 2026-08-24 | 14.73 | 15.02 | 14.05 | 14.15 | 1,376,955 | -4.20% |
| 2026-08-21 | 14.49 | 15.471 | 14.33 | 14.77 | 1,625,967 | +2.00% |
| 2026-08-20 | 13.6 | 15.2 | 13.6 | 14.48 | 2,704,395 | +2.84% |
| 2026-08-19 | 12.63 | 14.298 | 12.29 | 14.08 | 2,200,251 | +10.52% |
| 2026-08-18 | 11.12 | 12.74 | 10.71 | 12.74 | 3,528,711 | +9.54% |
| 2026-08-17 | 12.83 | 12.9 | 11.511 | 11.63 | 2,881,336 | -13.66% |
| 2026-08-14 | 12.21 | 14.34 | 12.21 | 13.47 | 3,171,006 | +10.32% |
| 2026-08-13 | 12.438 | 13.464 | 12.21 | 12.21 | 2,614,453 | -1.71% |
| 2026-08-12 | 12.699 | 13.065 | 12 | 12.423 | 3,689,207 | -0.84% |
| 2026-08-11 | 13.164 | 13.566 | 12.3 | 12.528 | 4,796,978 | -19.69% |
| 2026-08-10 | 16.329 | 16.95 | 15.54 | 15.6 | 1,215,998 | -3.29% |
| 2026-08-07 | 15.69 | 16.776 | 15.66 | 16.131 | 2,053,802 | +1.93% |
| 2026-08-06 | 18 | 18 | 15.411 | 15.825 | 2,406,304 | -13.54% |
| 2026-08-05 | 18.972 | 19.32 | 18.03 | 18.303 | 960,021 | -3.72% |
| 2026-08-04 | 18.9 | 19.344 | 18.6 | 19.011 | 980,701 | +3.48% |
| 2026-08-03 | 17.283 | 18.81 | 17.151 | 18.372 | 1,016,634 | +8.20% |
| 2026-07-31 | 17.1 | 18.15 | 16.815 | 16.98 | 876,702 | +1.85% |
| 2026-07-30 | 16.14 | 17.028 | 16.08 | 16.671 | 430,177 | +4.67% |
| 2026-07-29 | 16.35 | 16.701 | 15.864 | 15.927 | 526,513 | -1.94% |
| 2026-07-28 | 16.581 | 16.623 | 15.672 | 16.242 | 779,462 | -1.28% |
| 2026-07-27 | 16.965 | 17.4 | 16.44 | 16.452 | 577,965 | -1.88% |
| 2026-07-24 | 17.1 | 17.334 | 16.371 | 16.767 | 552,026 | -0.21% |
| 2026-07-23 | 17.838 | 17.85 | 16.539 | 16.803 | 1,435,591 | -6.10% |
| 2026-07-22 | 18.21 | 18.402 | 17.76 | 17.895 | 736,880 | -2.21% |
| 2026-07-21 | 17.919 | 18.498 | 17.49 | 18.3 | 936,801 | +2.61% |
| 2026-07-20 | 17.88 | 18.087 | 17.193 | 17.835 | 889,893 | +0.58% |
| 2026-07-17 | 18 | 18.3 | 17.661 | 17.733 | 731,991 | -1.53% |
| 2026-07-16 | 19.044 | 19.059 | 17.94 | 18.009 | 973,211 | -5.21% |
| 2026-07-15 | 18.767 | 19.47 | 18.705 | 18.999 | 764,933 | +1.92% |
| 2026-07-14 | 18.75 | 19.272 | 18.444 | 18.642 | 862,288 | +0.05% |
| 2026-07-13 | 19.8 | 20.238 | 18.633 | 18.633 | 1,466,190 | -5.32% |
| 2026-07-10 | 20.291 | 20.298 | 19.62 | 19.68 | 1,213,081 | -2.77% |
| 2026-07-09 | 20.565 | 20.724 | 19.899 | 20.241 | 1,048,449 | -0.74% |
| 2026-07-08 | 21 | 21.15 | 20.031 | 20.391 | 1,209,316 | -4.29% |
| 2026-07-07 | 21.798 | 22.35 | 21.168 | 21.306 | 778,885 | -3.30% |
| 2026-07-06 | 21.405 | 22.65 | 21.096 | 22.032 | 987,197 | +3.39% |
| 2026-07-02 | 22.712 | 23.397 | 21.306 | 21.309 | 681,953 | -4.66% |
| 2026-07-01 | 22.281 | 23.58 | 22.233 | 22.35 | 989,826 | -0.67% |
| 2026-06-30 | 21.351 | 24.147 | 21.036 | 22.5 | 1,949,199 | +5.81% |
| 2026-06-29 | 20.007 | 21.717 | 20.007 | 21.264 | 1,102,974 | +7.49% |
| 2026-06-26 | 20.4 | 20.925 | 19.38 | 19.782 | 2,584,000 | -3.64% |
| 2026-06-25 | 20.918 | 21.957 | 20.439 | 20.529 | 744,891 | +0.38% |
| 2026-06-24 | 20.25 | 21.405 | 20.25 | 20.451 | 1,081,917 | +0.56% |
| 2026-06-23 | 20.58 | 21.282 | 20.25 | 20.337 | 724,032 | -2.92% |
| 2026-06-22 | 21.114 | 21.675 | 20.7 | 20.949 | 734,005 | -1.77% |
| 2026-06-18 | 21.465 | 21.9 | 20.94 | 21.327 | 673,759 | +2.01% |
| 2026-06-17 | 20.7 | 21.864 | 20.49 | 20.907 | 854,524 | +1.83% |
| 2026-06-16 | 21.453 | 21.963 | 20.478 | 20.532 | 806,609 | -2.51% |
| 2026-06-15 | 21.09 | 22.515 | 21.06 | 21.06 | 983,140 | +3.04% |
| 2026-06-12 | 21.006 | 21.297 | 20.253 | 20.439 | 901,734 | -3.20% |
| 2026-06-11 | 20.697 | 21.36 | 20.178 | 21.114 | 856,005 | +3.15% |
| 2026-06-10 | 20.682 | 21.144 | 19.815 | 20.469 | 1,400,966 | -1.17% |
| 2026-06-09 | 22.584 | 22.605 | 20.52 | 20.712 | 1,848,777 | -8.58% |
| 2026-06-08 | 21.66 | 23.322 | 21.279 | 22.656 | 2,071,364 | +6.46% |
| 2026-06-05 | 23.34 | 23.34 | 21 | 21.282 | 1,577,629 | -9.75% |
| 2026-06-04 | 21.924 | 23.928 | 21.78 | 23.58 | 1,140,810 | +6.19% |
| 2026-06-03 | 22.785 | 22.785 | 21.42 | 22.206 | 1,145,811 | -3.18% |
| 2026-06-02 | 23.373 | 23.385 | 22.572 | 22.935 | 991,890 | -1.44% |
| 2026-06-01 | 23.624 | 23.667 | 22.86 | 23.271 | 965,098 | -1.62% |
| 2026-05-29 | 24.74 | 24.882 | 23.538 | 23.655 | 1,157,061 | -3.88% |
| 2026-05-28 | 23.4 | 25.32 | 22.887 | 24.609 | 1,556,957 | +3.97% |
| 2026-05-27 | 22.716 | 23.7 | 22.35 | 23.67 | 961,855 | +2.68% |
| 2026-05-26 | 23.43 | 23.757 | 22.515 | 23.052 | 1,234,351 | +0.33% |
| 2026-05-22 | 23.478 | 24.444 | 22.713 | 22.977 | 1,000,485 | -2.87% |
| 2026-05-21 | 23.232 | 23.658 | 22.386 | 23.655 | 865,477 | +0.24% |
| 2026-05-20 | 22.644 | 23.7 | 21.957 | 23.598 | 765,248 | +3.87% |
| 2026-05-19 | 22.557 | 22.719 | 21.705 | 22.719 | 855,162 | -0.63% |
| 2026-05-18 | 23.85 | 23.928 | 22.332 | 22.863 | 1,028,429 | -5.25% |
| 2026-05-15 | 23.4 | 25.062 | 23.4 | 24.129 | 1,294,692 | -0.01% |
| 2026-05-14 | 23.514 | 24.297 | 22.68 | 24.132 | 1,219,580 | +3.08% |
| 2026-05-13 | 23.574 | 23.82 | 22.938 | 23.412 | 1,134,356 | -1.81% |