Beyond Meat, Inc. BYND
NASDAQ · United States · Consumer Non-Durables
$7.92-0.34 (-4.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.87 | -4.72% | $8.22 | $8.27 | $7.84 | 464.31K |
| 2026-09-30 | $8.26 | +0.36% | $8.25 | $8.37 | $8.07 | 873.30K |
| 2026-09-29 | $8.23 | -3.40% | $8.54 | $8.55 | $8.20 | 814.50K |
| 2026-09-28 | $8.52 | +2.04% | $8.35 | $8.65 | $8.07 | 1.55M |
| 2026-09-25 | $8.35 | -9.14% | $9.19 | $9.19 | $8.32 | 2.76M |
| 2026-09-24 | $9.19 | -8.37% | $10.07 | $10.07 | $9.06 | 2.74M |
| 2026-09-23 | $10.03 | -12.86% | $11.01 | $11.06 | $9.81 | 3.13M |
| 2026-09-22 | $11.51 | -3.44% | $12.00 | $12.14 | $11.38 | 767.90K |
| 2026-09-21 | $11.92 | +3.56% | $11.64 | $12.52 | $11.38 | 1.30M |
| 2026-09-18 | $11.51 | -1.62% | $11.70 | $12.26 | $11.47 | 1.14M |
| 2026-09-17 | $11.70 | +6.85% | $11.19 | $12.07 | $11.19 | 1.45M |
| 2026-09-16 | $10.95 | +9.61% | $9.99 | $11.33 | $9.98 | 1.53M |
| 2026-09-15 | $9.99 | -3.10% | $10.19 | $10.63 | $9.98 | 890.10K |
| 2026-09-14 | $10.31 | +0.98% | $9.88 | $10.36 | $9.81 | 1.16M |
| 2026-09-11 | $10.21 | -2.30% | $10.57 | $10.61 | $10.16 | 790.50K |
| 2026-09-10 | $10.45 | -4.13% | $10.77 | $10.87 | $10.40 | 1.13M |
| 2026-09-09 | $10.90 | -2.77% | $11.23 | $11.62 | $10.88 | 995.40K |
| 2026-09-08 | $11.21 | -4.92% | $11.79 | $11.84 | $11.19 | 996.80K |
| 2026-09-04 | $11.79 | +4.61% | $11.19 | $11.93 | $11.04 | 1.15M |
| 2026-09-03 | $11.27 | -2.59% | $11.60 | $11.76 | $11.25 | 1.21M |
| 2026-09-02 | $11.57 | -7.07% | $12.35 | $12.58 | $11.55 | 1.80M |
| 2026-09-01 | $12.45 | -6.39% | $13.04 | $13.13 | $12.41 | 852.80K |
| 2026-08-31 | $13.30 | -4.04% | $13.81 | $13.85 | $13.27 | 493.10K |
| 2026-08-28 | $13.86 | -1.00% | $14.00 | $14.52 | $13.80 | 635.70K |
| 2026-08-27 | $14.00 | -1.75% | $14.20 | $14.59 | $13.81 | 649.20K |
| 2026-08-26 | $14.25 | +0.42% | $14.11 | $14.46 | $13.85 | 520.20K |
| 2026-08-25 | $14.19 | +0.28% | $14.05 | $14.25 | $13.56 | 763.50K |
| 2026-08-24 | $14.15 | -4.20% | $14.73 | $15.02 | $14.05 | 1.38M |
| 2026-08-21 | $14.77 | +2.00% | $14.49 | $15.47 | $14.33 | 1.62M |
| 2026-08-20 | $14.48 | +2.84% | $13.60 | $15.20 | $13.60 | 2.70M |
| 2026-08-19 | $14.08 | +10.52% | $12.63 | $14.30 | $12.29 | 2.20M |
| 2026-08-18 | $12.74 | +9.54% | $11.12 | $12.74 | $10.71 | 3.53M |
| 2026-08-17 | $11.63 | -13.66% | $12.83 | $12.90 | $11.51 | 2.88M |
| 2026-08-14 | $13.47 | +10.32% | $12.21 | $14.34 | $12.21 | 3.17M |
| 2026-08-13 | $12.21 | -1.69% | $12.45 | $13.47 | $12.21 | 2.62M |
| 2026-08-12 | $12.42 | -0.96% | $12.69 | $13.08 | $12.00 | 3.69M |
| 2026-08-11 | $12.54 | -19.62% | $13.17 | $13.56 | $12.30 | 4.80M |
| 2026-08-10 | $15.60 | -3.35% | $16.32 | $16.95 | $15.54 | 1.22M |
| 2026-08-07 | $16.14 | +1.89% | $15.69 | $16.77 | $15.66 | 2.05M |
| 2026-08-06 | $15.84 | -13.44% | $18.00 | $18.00 | $15.42 | 2.41M |
| 2026-08-05 | $18.30 | -3.79% | $18.96 | $19.32 | $18.03 | 960.02K |
| 2026-08-04 | $19.02 | +3.59% | $18.90 | $19.35 | $18.60 | 980.70K |
| 2026-08-03 | $18.36 | +8.13% | $17.28 | $18.81 | $17.16 | 1.02M |
| 2026-07-31 | $16.98 | +1.80% | $17.10 | $18.15 | $16.83 | 876.70K |
| 2026-07-30 | $16.68 | +4.71% | $16.14 | $17.04 | $16.08 | 430.18K |
| 2026-07-29 | $15.93 | -1.85% | $16.35 | $16.71 | $15.87 | 526.51K |
| 2026-07-28 | $16.23 | -1.28% | $16.59 | $16.62 | $15.66 | 779.46K |
| 2026-07-27 | $16.44 | -1.97% | $16.98 | $17.40 | $16.44 | 577.97K |
| 2026-07-24 | $16.77 | -0.18% | $17.10 | $17.34 | $16.38 | 552.03K |
| 2026-07-23 | $16.80 | -6.20% | $17.85 | $17.85 | $16.53 | 1.44M |
| 2026-07-22 | $17.91 | -2.13% | $18.21 | $18.39 | $17.76 | 736.88K |
| 2026-07-21 | $18.30 | +2.52% | $17.91 | $18.51 | $17.49 | 936.80K |
| 2026-07-20 | $17.85 | +0.68% | $17.88 | $18.09 | $17.19 | 889.89K |
| 2026-07-17 | $17.73 | -1.50% | $18.00 | $18.30 | $17.67 | 731.99K |
| 2026-07-16 | $18.00 | -5.21% | $19.05 | $19.05 | $17.94 | 973.21K |
| 2026-07-15 | $18.99 | +1.93% | $18.78 | $19.47 | $18.72 | 764.93K |
| 2026-07-14 | $18.63 | 0.00% | $18.75 | $19.26 | $18.45 | 862.29K |
| 2026-07-13 | $18.63 | -5.34% | $19.80 | $20.25 | $18.63 | 1.47M |
| 2026-07-10 | $19.68 | -2.81% | $20.28 | $20.31 | $19.62 | 1.21M |
| 2026-07-09 | $20.25 | -0.74% | $20.58 | $20.73 | $19.89 | 1.05M |
| 2026-07-08 | $20.40 | -4.23% | $21.00 | $21.15 | $20.04 | 1.21M |
| 2026-07-07 | $21.30 | -3.27% | $21.81 | $22.35 | $21.18 | 778.89K |
| 2026-07-06 | $22.02 | +3.38% | $21.42 | $22.65 | $21.09 | 987.20K |
| 2026-07-02 | $21.30 | -4.70% | $22.71 | $23.40 | $21.30 | 681.95K |
| 2026-07-01 | $22.35 | -0.67% | $22.29 | $23.58 | $22.23 | 989.83K |
| 2026-06-30 | $22.50 | +5.78% | $21.36 | $24.15 | $21.03 | 1.95M |
| 2026-06-29 | $21.27 | +7.59% | $20.01 | $21.72 | $20.01 | 1.10M |
| 2026-06-26 | $19.77 | -3.65% | $20.40 | $20.94 | $19.38 | 2.58M |
| 2026-06-25 | $20.52 | +0.29% | $20.91 | $21.96 | $20.43 | 744.89K |
| 2026-06-24 | $20.46 | +0.59% | $20.25 | $21.42 | $20.25 | 1.08M |
| 2026-06-23 | $20.34 | -2.87% | $20.58 | $21.27 | $20.25 | 724.03K |
| 2026-06-22 | $20.94 | -1.83% | $21.12 | $21.69 | $20.70 | 734.01K |
| 2026-06-18 | $21.33 | +2.01% | $21.48 | $21.90 | $20.94 | 673.76K |
| 2026-06-17 | $20.91 | +1.90% | $20.70 | $21.87 | $20.49 | 854.52K |
| 2026-06-16 | $20.52 | -2.56% | $21.45 | $21.96 | $20.49 | 806.61K |
| 2026-06-15 | $21.06 | +3.08% | $21.09 | $22.53 | $21.06 | 983.14K |
| 2026-06-12 | $20.43 | -3.27% | $21.00 | $21.30 | $20.25 | 897.57K |
| 2026-06-11 | $21.12 | +3.23% | $20.70 | $21.36 | $20.19 | 856.01K |
| 2026-06-10 | $20.46 | -1.16% | $20.67 | $21.15 | $19.83 | 1.40M |
| 2026-06-09 | $20.70 | -8.61% | $22.59 | $22.62 | $20.52 | 1.85M |
| 2026-06-08 | $22.65 | +6.49% | $21.66 | $23.31 | $21.27 | 2.07M |
| 2026-06-05 | $21.27 | -9.80% | $23.34 | $23.34 | $21.00 | 1.58M |
| 2026-06-04 | $23.58 | +6.22% | $21.93 | $23.94 | $21.78 | 1.14M |
| 2026-06-03 | $22.20 | -3.27% | $22.80 | $22.80 | $21.42 | 1.15M |
| 2026-06-02 | $22.95 | -1.42% | $23.37 | $23.40 | $22.56 | 991.89K |
| 2026-06-01 | $23.28 | -1.65% | $23.61 | $23.67 | $22.86 | 965.10K |
| 2026-05-29 | $23.67 | -3.78% | $24.75 | $24.87 | $23.55 | 1.16M |
| 2026-05-28 | $24.60 | +3.93% | $23.40 | $25.32 | $22.89 | 1.56M |
| 2026-05-27 | $23.67 | +2.73% | $22.71 | $23.70 | $22.35 | 961.86K |
| 2026-05-26 | $23.04 | +0.26% | $23.43 | $23.76 | $22.53 | 1.23M |