Beyond Meat, Inc. BYND
5.38 USD -0.03 (-0.55%)
Regular-session close
5.39 +0.01 +0.16%
After hours · Nov 13, 7:33 PM ET
5.30 Day range 5.53
5.38 52-week range 40.20
- YTD
- -78.13%
- 1 year
- -82.24%
BYND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.45 | 5.53 | 5.30 | 5.38 | -0.03 | -0.55% | 662,942 |
| Nov 12, 2026 | 5.66 | 5.73 | 5.39 | 5.41 | -0.51 | -8.61% | 1,064,900 |
| Nov 11, 2026 | 5.65 | 5.99 | 5.51 | 5.92 | +0.27 | +4.78% | 919,900 |
| Nov 10, 2026 | 6.02 | 6.04 | 5.57 | 5.65 | -0.45 | -7.38% | 942,100 |
| Nov 9, 2026 | 6.08 | 6.30 | 5.96 | 6.10 | +0.07 | +1.16% | 793,000 |
| Nov 6, 2026 | 6.15 | 6.31 | 5.75 | 6.03 | -0.03 | -0.50% | 1,679,100 |
| Nov 5, 2026 | 6.72 | 6.99 | 5.81 | 6.06 | -1.09 | -15.24% | 2,037,200 |
| Nov 4, 2026 | 7.42 | 7.81 | 7.09 | 7.15 | -0.12 | -1.65% | 2,063,600 |
| Nov 3, 2026 | 7.07 | 7.30 | 6.71 | 7.27 | +0.22 | +3.12% | 1,119,700 |
| Nov 2, 2026 | 7.01 | 7.70 | 7.01 | 7.05 | +0.14 | +2.03% | 886,900 |
| Oct 30, 2026 | 7.20 | 7.20 | 6.74 | 6.91 | -0.47 | -6.37% | 1,022,900 |
| Oct 29, 2026 | 7.10 | 7.73 | 7.07 | 7.38 | +0.25 | +3.51% | 1,026,000 |
| Oct 28, 2026 | 6.95 | 7.16 | 6.76 | 7.13 | +0.13 | +1.86% | 608,800 |
| Oct 27, 2026 | 6.81 | 7.15 | 6.75 | 7.00 | +0.14 | +2.04% | 753,200 |
| Oct 26, 2026 | 7.13 | 7.13 | 6.57 | 6.86 | -0.29 | -4.06% | 1,352,800 |
| Oct 23, 2026 | 7.24 | 7.41 | 6.99 | 7.15 | -0.12 | -1.65% | 864,600 |
| Oct 22, 2026 | 6.70 | 7.29 | 6.59 | 7.27 | +0.45 | +6.60% | 2,015,200 |
| Oct 21, 2026 | 6.90 | 6.94 | 6.69 | 6.82 | +0.01 | +0.15% | 657,600 |
| Oct 20, 2026 | 6.54 | 6.96 | 6.49 | 6.81 | +0.24 | +3.65% | 750,500 |
| Oct 19, 2026 | 6.89 | 6.99 | 6.55 | 6.57 | -0.28 | -4.09% | 667,700 |
| Oct 16, 2026 | 7.17 | 7.19 | 6.72 | 6.85 | -0.32 | -4.46% | 764,400 |
| Oct 15, 2026 | 6.72 | 7.24 | 6.72 | 7.17 | +0.39 | +5.75% | 953,300 |
| Oct 14, 2026 | 7.10 | 7.19 | 6.67 | 6.78 | -0.43 | -5.96% | 1,115,600 |
| Oct 13, 2026 | 7.24 | 7.37 | 7.09 | 7.21 | -0.10 | -1.37% | 788,500 |
| Oct 12, 2026 | 7.67 | 7.67 | 7.22 | 7.31 | -0.39 | -5.06% | 1,074,600 |
| Oct 9, 2026 | 7.76 | 7.81 | 7.41 | 7.70 | -0.03 | -0.39% | 785,500 |
| Oct 8, 2026 | 7.63 | 7.79 | 7.50 | 7.73 | +0.07 | +0.91% | 906,100 |
| Oct 7, 2026 | 7.95 | 7.95 | 7.56 | 7.66 | -0.33 | -4.13% | 1,037,300 |
| Oct 6, 2026 | 8.12 | 8.20 | 7.94 | 7.99 | -0.07 | -0.87% | 630,400 |
| Oct 5, 2026 | 8.22 | 8.46 | 7.97 | 8.06 | -0.19 | -2.30% | 830,300 |
| Oct 2, 2026 | 8.26 | 8.45 | 8.11 | 8.25 | -0.01 | -0.12% | 816,000 |
| Oct 1, 2026 | 8.24 | 8.28 | 7.84 | 8.26 | 0.00 | 0.00% | 1,080,600 |
| Sep 30, 2026 | 8.25 | 8.37 | 8.07 | 8.26 | +0.03 | +0.36% | 873,300 |
| Sep 29, 2026 | 8.54 | 8.55 | 8.20 | 8.23 | -0.29 | -3.40% | 814,500 |
| Sep 28, 2026 | 8.35 | 8.65 | 8.07 | 8.52 | +0.17 | +2.04% | 1,550,900 |
| Sep 25, 2026 | 9.19 | 9.19 | 8.32 | 8.35 | -0.84 | -9.14% | 2,756,000 |
| Sep 24, 2026 | 10.07 | 10.07 | 9.06 | 9.19 | -0.84 | -8.37% | 2,736,700 |
| Sep 23, 2026 | 11.01 | 11.06 | 9.81 | 10.03 | -1.48 | -12.86% | 3,126,700 |
| Sep 22, 2026 | 12.00 | 12.14 | 11.38 | 11.51 | -0.41 | -3.44% | 767,900 |
| Sep 21, 2026 | 11.64 | 12.52 | 11.38 | 11.92 | +0.41 | +3.56% | 1,299,000 |
| Sep 18, 2026 | 11.70 | 12.26 | 11.47 | 11.51 | -0.19 | -1.62% | 1,139,700 |
| Sep 17, 2026 | 11.19 | 12.07 | 11.19 | 11.70 | +0.75 | +6.85% | 1,448,200 |
| Sep 16, 2026 | 9.99 | 11.33 | 9.98 | 10.95 | +0.96 | +9.61% | 1,528,600 |
| Sep 15, 2026 | 10.19 | 10.63 | 9.98 | 9.99 | -0.32 | -3.10% | 890,100 |
| Sep 14, 2026 | 9.88 | 10.36 | 9.81 | 10.31 | +0.10 | +0.98% | 1,164,000 |
| Sep 11, 2026 | 10.57 | 10.61 | 10.16 | 10.21 | -0.24 | -2.30% | 790,500 |
| Sep 10, 2026 | 10.77 | 10.87 | 10.40 | 10.45 | -0.45 | -4.13% | 1,129,100 |
| Sep 9, 2026 | 11.23 | 11.62 | 10.88 | 10.90 | -0.31 | -2.77% | 995,400 |
| Sep 8, 2026 | 11.79 | 11.84 | 11.19 | 11.21 | -0.58 | -4.92% | 996,800 |
| Sep 4, 2026 | 11.19 | 11.93 | 11.04 | 11.79 | +0.52 | +4.61% | 1,148,000 |
| Sep 3, 2026 | 11.60 | 11.76 | 11.25 | 11.27 | -0.30 | -2.59% | 1,211,900 |
| Sep 2, 2026 | 12.35 | 12.58 | 11.55 | 11.57 | -0.88 | -7.07% | 1,799,400 |
| Sep 1, 2026 | 13.04 | 13.13 | 12.41 | 12.45 | -0.85 | -6.39% | 852,800 |
| Aug 31, 2026 | 13.81 | 13.85 | 13.27 | 13.30 | -0.56 | -4.04% | 493,100 |
| Aug 28, 2026 | 14.00 | 14.52 | 13.80 | 13.86 | -0.14 | -1.00% | 635,700 |
| Aug 27, 2026 | 14.20 | 14.59 | 13.81 | 14.00 | -0.25 | -1.75% | 649,200 |
| Aug 26, 2026 | 14.11 | 14.46 | 13.85 | 14.25 | +0.06 | +0.42% | 520,200 |
| Aug 25, 2026 | 14.05 | 14.25 | 13.56 | 14.19 | +0.04 | +0.28% | 763,500 |
| Aug 24, 2026 | 14.73 | 15.02 | 14.05 | 14.15 | -0.62 | -4.20% | 1,377,000 |
| Aug 21, 2026 | 14.49 | 15.47 | 14.33 | 14.77 | +0.29 | +2.00% | 1,624,600 |
| Aug 20, 2026 | 13.60 | 15.20 | 13.60 | 14.48 | +0.40 | +2.84% | 2,704,400 |
| Aug 19, 2026 | 12.63 | 14.30 | 12.29 | 14.08 | +1.34 | +10.52% | 2,200,300 |
| Aug 18, 2026 | 11.12 | 12.74 | 10.71 | 12.74 | +1.11 | +9.54% | 3,528,700 |
| Aug 17, 2026 | 12.83 | 12.90 | 11.51 | 11.63 | -1.84 | -13.66% | 2,881,300 |
| Aug 14, 2026 | 12.21 | 14.34 | 12.21 | 13.47 | +1.26 | +10.32% | 3,171,000 |
65 days, newest first. Daily bars as drawn on the BYND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.