BYND
BEYOND MEAT (BYND)
NASDAQ
$7.20+$0.04 (+0.63%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $122.9M
    Market Cap
  • -89.09%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -28.71%
    Low Price$6.57
    High Price$8.52
  • 3 Months
    -57.45%
    Low Price$12.21
    High Price$14.77
  • 1 Year
    -89.09%
    Low Price$12.21
    High Price$14.77
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
7.24
7.41
7.00
7.15
-1.65%
862,529
10/22/2026
6.70
7.29
6.59
7.27
+6.60%
2,023,192
10/21/2026
6.90
6.94
6.69
6.82
+0.15%
660,266
10/20/2026
6.54
6.96
6.49
6.81
+3.65%
752,867
10/19/2026
6.89
6.99
6.55
6.57
-4.09%
669,269
10/16/2026
7.17
7.19
6.71
6.85
-4.46%
771,400
10/15/2026
6.72
7.24
6.72
7.17
+5.75%
955,139
10/14/2026
7.10
7.19
6.67
6.78
-5.96%
1,117,621
10/13/2026
7.24
7.37
7.09
7.21
-1.37%
791,425
10/12/2026
7.67
7.67
7.22
7.31
-5.06%
1,077,307
10/09/2026
7.76
7.81
7.41
7.70
-0.39%
786,617
10/08/2026
7.63
7.79
7.50
7.73
+0.91%
908,599
10/07/2026
7.95
7.95
7.56
7.66
-4.13%
1,037,760
10/06/2026
8.12
8.20
7.94
7.99
-0.87%
633,039
10/05/2026
8.22
8.46
7.97
8.06
-2.30%
836,214
10/02/2026
8.26
8.45
8.11
8.25
-0.12%
817,791
10/01/2026
8.24
8.28
7.84
8.26
0.00%
1,080,976
09/30/2026
8.25
8.37
8.07
8.26
+0.36%
874,125
09/29/2026
8.54
8.55
8.20
8.23
-3.40%
819,249
09/28/2026
8.36
8.65
8.07
8.52
+2.04%
1,552,770
09/25/2026
9.19
9.19
8.32
8.35
-9.14%
2,755,988
09/24/2026
10.07
10.07
9.06
9.19
-8.37%
2,741,045
09/23/2026
11.01
11.06
9.81
10.03
-12.86%
3,135,686
09/22/2026
12.00
12.14
11.38
11.51
-3.44%
770,510
09/21/2026
11.64
12.52
11.38
11.92
+3.56%
1,301,556
09/18/2026
11.71
12.26
11.47
11.51
-1.62%
1,141,690
09/17/2026
11.19
12.07
11.19
11.70
+6.85%
1,455,555
09/16/2026
9.99
11.33
9.98
10.95
+9.61%
1,532,827
09/15/2026
10.19
10.63
9.98
9.99
-3.10%
891,452
09/14/2026
9.88
10.37
9.81
10.31
+0.98%
1,166,117
09/11/2026
10.57
10.61
10.16
10.21
-2.30%
795,397
09/10/2026
10.77
10.87
10.40
10.45
-4.13%
1,135,311
09/09/2026
11.23
11.62
10.88
10.90
-2.77%
995,450
09/08/2026
11.79
11.84
11.19
11.21
-4.92%
1,001,417
09/04/2026
11.19
11.93
11.04
11.79
+4.61%
1,157,281
09/03/2026
11.60
11.76
11.25
11.27
-2.59%
1,220,319
09/02/2026
12.35
12.58
11.55
11.57
-7.07%
1,799,405
09/01/2026
13.04
13.13
12.41
12.45
-6.39%
858,284
08/31/2026
13.81
13.85
13.27
13.30
-4.04%
494,285
08/28/2026
14.00
14.52
13.80
13.86
-1.00%
635,738
08/27/2026
14.20
14.59
13.82
14.00
-1.75%
655,730
08/26/2026
14.11
14.46
13.86
14.25
+0.42%
522,985
08/25/2026
14.05
14.25
13.56
14.19
+0.28%
763,978
08/24/2026
14.73
15.02
14.05
14.15
-4.20%
1,376,956
08/21/2026
14.49
15.47
14.33
14.77
+2.00%
1,625,968
08/20/2026
13.60
15.20
13.60
14.48
+2.84%
2,704,395
08/19/2026
12.63
14.30
12.29
14.08
+10.52%
2,200,251
08/18/2026
11.12
12.74
10.71
12.74
+9.54%
3,528,651
08/17/2026
12.83
12.90
11.51
11.63
-13.66%
2,881,336
08/14/2026
12.21
14.34
12.21
13.47
+10.32%
3,171,007
08/14/2026
1:30 Split
08/13/2026
12.44
13.46
12.21
12.21
-1.71%
78,581,850
08/12/2026
12.70
13.07
12.00
12.42
-0.84%
110,676,338
08/11/2026
13.16
13.57
12.30
12.53
-19.69%
143,889,418
08/10/2026
16.33
16.95
15.54
15.60
-3.29%
36,480,004
08/07/2026
15.69
16.78
15.66
16.13
+1.93%
61,607,144
08/06/2026
18.00
18.00
15.41
15.83
-13.54%
72,189,194
08/05/2026
18.97
19.32
18.03
18.30
-3.72%
28,799,995
08/05/2026
-$2.70 Earnings
08/04/2026
18.90
19.34
18.60
19.01
+3.48%
29,421,061
08/03/2026
17.28
18.81
17.15
18.37
+8.20%
30,499,064
07/31/2026
17.10
18.15
16.82
16.98
+1.85%
26,301,092
07/30/2026
16.14
17.03
16.08
16.67
+4.67%
12,905,344
07/29/2026
16.35
16.70
15.86
15.93
-1.94%
15,795,380
07/28/2026
16.58
16.62
15.67
16.24
-1.28%
23,383,892
07/27/2026
16.97
17.40
16.44
16.45
-1.88%
17,338,987
07/24/2026
17.10
17.33
16.37
16.77
-0.21%
16,560,827
07/23/2026
17.84
17.85
16.54
16.80
-6.10%
43,067,796
07/22/2026
18.21
18.40
17.76
17.90
-2.21%
22,106,326
07/21/2026
17.92
18.50
17.49
18.30
+2.61%
28,104,082
07/20/2026
17.88
18.09
17.19
17.84
+0.58%
26,696,846
07/17/2026
18.00
18.30
17.66
17.73
-1.53%
21,959,653
07/16/2026
19.04
19.06
17.94
18.01
-5.21%
29,194,886
07/15/2026
18.77
19.47
18.71
19.00
+1.92%
22,948,020
07/14/2026
18.75
19.27
18.44
18.64
+0.05%
25,032,426
07/13/2026
19.80
20.24
18.63
18.63
-5.32%
43,985,768
07/10/2026
20.29
20.30
19.62
19.68
-2.77%
36,392,391
07/09/2026
20.57
20.72
19.90
20.24
-0.74%
31,453,518
07/08/2026
21.00
21.15
20.03
20.39
-4.29%
36,279,546
07/07/2026
21.80
22.35
21.17
21.31
-3.30%
23,366,553
07/06/2026
21.41
22.65
21.10
22.03
+3.39%
29,615,946
07/02/2026
22.71
23.40
21.31
21.31
-4.66%
20,458,232
07/01/2026
22.28
23.58
22.23
22.35
-0.67%
29,694,811
06/30/2026
21.35
24.15
21.04
22.50
+5.81%
58,471,526
06/29/2026
20.01
21.72
20.01
21.26
+7.49%
33,089,268
06/26/2026
20.40
20.93
19.38
19.78
-3.64%
77,520,091
06/25/2026
20.92
21.96
20.44
20.53
+0.38%
22,346,753
06/24/2026
20.25
21.41
20.25
20.45
+0.56%
32,458,564
06/23/2026
20.58
21.28
20.25
20.34
-2.92%
21,720,987
06/22/2026
21.11
21.68
20.70
20.95
-1.77%
22,020,193
06/18/2026
21.47
21.90
20.94
21.33
+2.01%
20,212,804
06/17/2026
20.70
21.86
20.49
20.91
+1.83%
25,635,348
06/16/2026
21.45
21.96
20.48
20.53
-2.51%
24,197,819
06/15/2026
21.09
22.52
21.06
21.06
+3.04%
29,493,928
06/12/2026
21.01
21.30
20.25
20.44
-3.20%
27,052,060
06/11/2026
20.70
21.36
20.18
21.11
+3.15%
25,680,198
06/10/2026
20.68
21.14
19.82
20.47
-1.17%
42,028,938
06/09/2026
22.58
22.61
20.52
20.71
-8.58%
55,463,311
06/08/2026
21.66
23.32
21.28
22.66
+6.46%
62,141,011
06/05/2026
23.34
23.34
21.00
21.28
-9.75%
47,328,944