BYND
BEYOND MEAT (BYND)
NASDAQ
$0.68+$0.003 (+0.46%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $359.9M
    Market Cap
  • -79.70%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -8.83%
    Low Price$0.68
    High Price$0.82
  • 3 Months
    +0.39%
    Low Price$0.58
    High Price$1.16
  • 1 Year
    -79.70%
    Low Price$0.52
    High Price$4.28
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.69
0.71
0.68
0.68
-2.92%
21,720,987
06/22/2026
0.70
0.72
0.69
0.70
-1.77%
22,020,193
06/18/2026
0.72
0.73
0.70
0.71
+2.01%
20,212,804
06/17/2026
0.69
0.73
0.68
0.70
+1.83%
25,635,348
06/16/2026
0.72
0.73
0.68
0.68
-2.51%
24,197,819
06/15/2026
0.70
0.75
0.70
0.70
+3.04%
29,493,928
06/12/2026
0.70
0.71
0.68
0.68
-3.20%
27,052,060
06/11/2026
0.69
0.71
0.67
0.70
+3.15%
25,680,198
06/10/2026
0.69
0.70
0.66
0.68
-1.17%
42,028,938
06/09/2026
0.75
0.75
0.68
0.69
-8.58%
55,463,311
06/08/2026
0.72
0.78
0.71
0.76
+6.46%
62,141,011
06/05/2026
0.78
0.78
0.70
0.71
-9.75%
47,328,944
06/04/2026
0.73
0.80
0.73
0.79
+6.19%
34,224,361
06/03/2026
0.76
0.76
0.71
0.74
-3.18%
34,365,888
06/02/2026
0.78
0.78
0.75
0.76
-1.44%
29,756,724
06/01/2026
0.79
0.79
0.76
0.78
-1.62%
28,952,981
05/29/2026
0.82
0.83
0.78
0.79
-3.88%
34,711,770
05/28/2026
0.78
0.84
0.76
0.82
+3.97%
46,708,262
05/27/2026
0.76
0.79
0.75
0.79
+2.68%
28,855,684
05/26/2026
0.78
0.79
0.75
0.77
+0.33%
37,020,248
05/22/2026
0.78
0.81
0.76
0.77
-2.87%
30,011,559
05/21/2026
0.77
0.79
0.75
0.79
+0.24%
25,943,423
05/20/2026
0.75
0.79
0.73
0.79
+3.87%
22,957,483
05/19/2026
0.75
0.76
0.72
0.76
-0.63%
25,654,892
05/18/2026
0.80
0.80
0.74
0.76
-5.25%
30,852,919
05/15/2026
0.78
0.84
0.78
0.80
-0.01%
38,840,615
05/14/2026
0.78
0.81
0.76
0.80
+3.08%
36,587,267
05/13/2026
0.79
0.79
0.76
0.78
-1.81%
34,030,724
05/12/2026
0.80
0.81
0.77
0.79
-1.71%
43,585,597
05/11/2026
0.82
0.85
0.78
0.81
-2.94%
51,819,614
05/08/2026
0.89
0.90
0.82
0.83
-6.69%
77,804,547
05/07/2026
0.93
0.93
0.88
0.89
-14.15%
89,479,269
05/06/2026
0.93
1.05
0.92
1.04
+13.22%
106,782,610
05/06/2026
-$0.10 Earnings
05/05/2026
0.95
0.96
0.91
0.92
-2.17%
41,076,643
05/04/2026
0.94
1.02
0.93
0.94
-1.02%
59,119,726
05/01/2026
1.09
1.10
0.93
0.95
-3.60%
113,735,996
04/30/2026
0.82
1.05
0.82
0.98
+20.70%
169,040,231
04/29/2026
0.86
0.89
0.82
0.82
-5.15%
36,101,520
04/28/2026
0.90
0.94
0.86
0.86
-5.48%
46,478,868
04/27/2026
0.86
0.96
0.85
0.91
+4.12%
78,056,838
04/24/2026
0.95
1.03
0.86
0.87
-8.07%
117,983,791
04/23/2026
1.10
1.10
0.95
0.95
-13.63%
99,830,155
04/22/2026
1.05
1.26
1.04
1.10
+5.26%
134,265,839
04/21/2026
1.38
1.40
1.01
1.05
-9.91%
397,404,328
04/20/2026
0.83
1.17
0.78
1.16
+41.02%
220,180,065
04/17/2026
0.91
0.97
0.82
0.82
+5.19%
197,859,139
04/16/2026
0.78
0.82
0.77
0.78
+4.11%
48,491,059
04/15/2026
0.72
0.77
0.71
0.75
+4.35%
37,798,086
04/14/2026
0.66
0.77
0.66
0.72
+9.06%
55,196,920
04/13/2026
0.60
0.68
0.59
0.66
+10.63%
56,659,875
04/10/2026
0.60
0.62
0.59
0.60
-0.57%
15,562,111
04/09/2026
0.59
0.61
0.58
0.60
-0.37%
17,860,232
04/08/2026
0.61
0.62
0.59
0.60
+3.83%
21,939,731
04/07/2026
0.60
0.60
0.57
0.58
-1.69%
18,918,908
04/06/2026
0.60
0.64
0.59
0.59
-0.74%
30,768,703
04/02/2026
0.60
0.61
0.58
0.59
-4.19%
47,540,173
04/01/2026
0.63
0.66
0.60
0.62
-11.57%
58,566,274
03/31/2026
0.62
0.73
0.62
0.70
+15.09%
62,144,871
03/31/2026
-$0.29 Earnings
03/30/2026
0.64
0.66
0.60
0.61
-4.32%
26,059,928
03/27/2026
0.65
0.66
0.64
0.64
-1.98%
18,862,073
03/26/2026
0.68
0.68
0.65
0.65
-6.58%
15,340,645
03/25/2026
0.70
0.71
0.67
0.70
+1.31%
26,573,892
03/24/2026
0.71
0.73
0.68
0.69
-4.61%
17,262,693
03/23/2026
0.71
0.74
0.69
0.72
+3.51%
35,880,877
03/20/2026
0.71
0.71
0.69
0.70
-2.15%
18,666,015
03/19/2026
0.70
0.72
0.69
0.71
+1.56%
18,318,520
03/18/2026
0.75
0.75
0.70
0.70
-6.49%
32,320,925
03/17/2026
0.77
0.78
0.74
0.75
-7.37%
27,675,300
03/16/2026
0.76
0.81
0.75
0.81
+6.29%
26,491,854
03/13/2026
0.74
0.79
0.74
0.76
+3.95%
27,062,848
03/12/2026
0.78
0.79
0.73
0.73
-7.39%
25,897,369
03/11/2026
0.75
0.80
0.75
0.79
+4.50%
25,699,250
03/10/2026
0.76
0.79
0.74
0.76
-0.92%
19,780,509
03/09/2026
0.77
0.82
0.74
0.76
-3.77%
28,926,477
03/06/2026
0.76
0.79
0.75
0.79
+1.98%
19,020,529
03/05/2026
0.79
0.83
0.77
0.78
-1.59%
31,980,636
03/04/2026
0.81
0.83
0.79
0.79
-0.54%
22,968,396
03/03/2026
0.82
0.85
0.77
0.79
-3.72%
31,546,110
03/02/2026
0.84
0.89
0.78
0.83
-12.75%
45,098,917
02/27/2026
0.79
1.05
0.79
0.95
+15.32%
148,107,242
02/26/2026
0.79
0.82
0.75
0.82
+2.92%
35,309,617
02/25/2026
0.74
0.80
0.73
0.80
+10.09%
39,708,881
02/24/2026
0.70
0.75
0.70
0.72
+4.73%
22,043,447
02/23/2026
0.72
0.72
0.69
0.69
-4.69%
19,645,506
02/20/2026
0.75
0.77
0.73
0.73
-8.23%
23,569,553
02/19/2026
0.71
0.82
0.70
0.79
+10.81%
49,897,576
02/18/2026
0.74
0.74
0.69
0.71
+1.93%
21,349,889
02/17/2026
0.72
0.73
0.68
0.70
-1.60%
15,814,117
02/13/2026
0.70
0.74
0.70
0.71
+2.79%
14,377,254
02/12/2026
0.71
0.72
0.69
0.69
-2.45%
19,950,766
02/11/2026
0.76
0.76
0.70
0.71
-5.48%
28,114,243
02/10/2026
0.77
0.82
0.75
0.75
-2.57%
37,692,004
02/09/2026
0.75
0.77
0.71
0.77
+5.61%
24,066,771
02/06/2026
0.69
0.74
0.68
0.73
+9.43%
31,003,953
02/05/2026
0.70
0.72
0.66
0.67
-6.49%
26,572,004
02/04/2026
0.75
0.77
0.71
0.71
-5.71%
31,136,350
02/03/2026
0.76
0.78
0.72
0.76
+3.03%
23,306,194
02/02/2026
0.76
0.76
0.73
0.73
-3.93%
25,456,104