BYND
Beyond Meat (BYND)
NASDAQ
$14.80+$0.03 (+0.22%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $254.0M
    Market Cap
  • -79.90%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -19.29%
    Low Price$12.21
    High Price$14.77
  • 3 Months
    -37.56%
    Low Price$12.21
    High Price$14.77
  • 1 Year
    -79.90%
    Low Price$12.21
    High Price$14.77
Date
Open
High
Low
Close
Change (%)
Volume
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
-$0.09 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
06/04/2026
21.92
23.93
21.78
23.58
+6.19%
34,224,361
06/03/2026
22.79
22.79
21.42
22.21
-3.18%
34,365,888
06/02/2026
23.37
23.39
22.57
22.94
-1.44%
29,756,724
06/01/2026
23.62
23.67
22.86
23.27
-1.62%
28,952,981
05/29/2026
24.74
24.88
23.54
23.66
-3.88%
34,711,770
05/28/2026
23.40
25.32
22.89
24.61
+3.97%
46,708,262
05/27/2026
22.72
23.70
22.35
23.67
+2.68%
28,855,684
05/26/2026
23.43
23.76
22.52
23.05
+0.33%
37,020,248
05/22/2026
23.48
24.44
22.71
22.98
-2.87%
30,011,559
05/21/2026
23.23
23.66
22.39
23.66
+0.24%
25,943,423
05/20/2026
22.64
23.70
21.96
23.60
+3.87%
22,957,483
05/19/2026
22.56
22.72
21.71
22.72
-0.63%
25,654,892
05/18/2026
23.85
23.93
22.33
22.86
-5.25%
30,852,919
05/15/2026
23.40
25.06
23.40
24.13
-0.01%
38,840,615
05/14/2026
23.51
24.30
22.68
24.13
+3.08%
36,587,267
05/13/2026
23.57
23.82
22.94
23.41
-1.81%
34,030,724
05/12/2026
23.95
24.18
23.02
23.84
-1.71%
43,585,597
05/11/2026
24.63
25.49
23.45
24.26
-2.94%
51,819,614
05/08/2026
26.82
26.97
24.47
24.99
-6.69%
77,804,547
05/07/2026
27.75
27.90
26.40
26.78
-14.15%
89,479,269
05/06/2026
27.90
31.50
27.60
31.20
+13.22%
106,782,610
05/06/2026
-$0.10 Earnings
05/05/2026
28.42
28.78
27.43
27.56
-2.17%
41,076,643
05/04/2026
28.11
30.60
27.83
28.17
-1.02%
59,119,726
05/01/2026
32.55
33.00
27.93
28.46
-3.60%
113,735,996
04/30/2026
24.63
31.50
24.63
29.52
+20.70%
169,040,231
04/29/2026
25.90
26.70
24.46
24.46
-5.15%
36,101,520
04/28/2026
27.00
28.12
25.79
25.79
-5.48%
46,478,868
04/27/2026
25.95
28.74
25.50
27.28
+4.12%
78,056,838
04/24/2026
28.50
30.90
25.89
26.20
-8.07%
117,983,791
04/23/2026
33.00
33.00
28.50
28.50
-13.63%
99,830,155
04/22/2026
31.35
37.80
31.20
33.00
+5.26%
134,265,839
04/21/2026
41.40
42.00
30.30
31.35
-9.91%
397,404,328
04/20/2026
24.95
35.10
23.40
34.80
+41.02%
220,180,065
04/17/2026
27.23
29.10
24.68
24.68
+5.19%
197,859,139
04/16/2026
23.39
24.60
23.10
23.46
+4.11%
48,491,059
04/15/2026
21.67
23.04
21.41
22.53
+4.35%
37,798,086
04/14/2026
19.89
23.11
19.67
21.59
+9.06%
55,196,920
04/13/2026
17.94
20.31
17.66
19.80
+10.63%
56,659,875
04/10/2026
18.00
18.45
17.56
17.90
-0.57%
15,562,111
04/09/2026
17.69
18.29
17.53
18.00
-0.37%
17,860,232
04/08/2026
18.30
18.60
17.76
18.07
+3.83%
21,939,731
04/07/2026
17.91
18.00
17.18
17.40
-1.69%
18,918,908
04/06/2026
18.00
19.19
17.70
17.70
-0.74%
30,768,703