Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
7.66
-0.33 (-4.13%)
At close: Oct 7, 2026, 4:00 PM EDT
7.67
+0.01 (0.11%)
After-hours: Oct 7, 2026, 7:58 PM EDT
Beyond Meat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.95 | 7.95 | 7.56 | 7.66 | 7.66 | -4.13% | 1,037,760 |
| Oct 6, 2026 | 8.12 | 8.20 | 7.94 | 7.99 | 7.99 | -0.87% | 625,730 |
| Oct 5, 2026 | 8.22 | 8.46 | 7.97 | 8.06 | 8.06 | -2.30% | 825,884 |
| Oct 2, 2026 | 8.26 | 8.45 | 8.11 | 8.25 | 8.25 | -0.12% | 813,292 |
| Oct 1, 2026 | 8.24 | 8.28 | 7.84 | 8.26 | 8.26 | - | 1,064,951 |
| Sep 30, 2026 | 8.25 | 8.37 | 8.07 | 8.26 | 8.26 | 0.36% | 873,124 |
| Sep 29, 2026 | 8.54 | 8.55 | 8.20 | 8.23 | 8.23 | -3.40% | 819,248 |
| Sep 28, 2026 | 8.36 | 8.65 | 8.07 | 8.52 | 8.52 | 2.04% | 1,552,769 |
| Sep 25, 2026 | 9.19 | 9.19 | 8.32 | 8.35 | 8.35 | -9.14% | 2,755,997 |
| Sep 24, 2026 | 10.07 | 10.07 | 9.06 | 9.19 | 9.19 | -8.37% | 2,741,045 |
| Sep 23, 2026 | 11.01 | 11.06 | 9.81 | 10.03 | 10.03 | -12.86% | 3,135,685 |
| Sep 22, 2026 | 12.00 | 12.14 | 11.38 | 11.51 | 11.51 | -3.44% | 770,667 |
| Sep 21, 2026 | 11.64 | 12.52 | 11.38 | 11.92 | 11.92 | 3.56% | 1,301,455 |
| Sep 18, 2026 | 11.71 | 12.26 | 11.47 | 11.51 | 11.51 | -1.62% | 1,141,689 |
| Sep 17, 2026 | 11.19 | 12.07 | 11.19 | 11.70 | 11.70 | 6.85% | 1,455,554 |
| Sep 16, 2026 | 9.99 | 11.33 | 9.98 | 10.95 | 10.95 | 9.61% | 1,532,825 |
| Sep 15, 2026 | 10.19 | 10.63 | 9.98 | 9.99 | 9.99 | -3.10% | 891,452 |
| Sep 14, 2026 | 9.88 | 10.37 | 9.81 | 10.31 | 10.31 | 0.98% | 1,166,117 |
| Sep 11, 2026 | 10.57 | 10.61 | 10.16 | 10.21 | 10.21 | -2.30% | 795,396 |
| Sep 10, 2026 | 10.77 | 10.87 | 10.40 | 10.45 | 10.45 | -4.13% | 1,135,310 |
| Sep 9, 2026 | 11.23 | 11.62 | 10.88 | 10.90 | 10.90 | -2.77% | 995,449 |
| Sep 8, 2026 | 11.79 | 11.84 | 11.19 | 11.21 | 11.21 | -4.92% | 1,001,616 |
| Sep 4, 2026 | 11.19 | 11.93 | 11.04 | 11.79 | 11.79 | 4.61% | 1,157,279 |
| Sep 3, 2026 | 11.60 | 11.76 | 11.25 | 11.27 | 11.27 | -2.59% | 1,220,318 |
| Sep 2, 2026 | 12.35 | 12.58 | 11.55 | 11.57 | 11.57 | -7.07% | 1,799,405 |
| Sep 1, 2026 | 13.04 | 13.13 | 12.41 | 12.45 | 12.45 | -6.39% | 858,284 |
| Aug 31, 2026 | 13.81 | 13.85 | 13.27 | 13.30 | 13.30 | -4.04% | 494,284 |
| Aug 28, 2026 | 14.00 | 14.52 | 13.80 | 13.86 | 13.86 | -1.00% | 635,737 |
| Aug 27, 2026 | 14.20 | 14.59 | 13.82 | 14.00 | 14.00 | -1.75% | 655,729 |
| Aug 26, 2026 | 14.11 | 14.46 | 13.86 | 14.25 | 14.25 | 0.42% | 522,984 |
| Aug 25, 2026 | 14.05 | 14.25 | 13.56 | 14.19 | 14.19 | 0.28% | 763,978 |
| Aug 24, 2026 | 14.73 | 15.02 | 14.05 | 14.15 | 14.15 | -4.20% | 1,376,955 |
| Aug 21, 2026 | 14.49 | 15.47 | 14.33 | 14.77 | 14.77 | 2.00% | 1,625,967 |
| Aug 20, 2026 | 13.60 | 15.20 | 13.60 | 14.48 | 14.48 | 2.84% | 2,704,395 |
| Aug 19, 2026 | 12.63 | 14.30 | 12.29 | 14.08 | 14.08 | 10.52% | 2,200,251 |
| Aug 18, 2026 | 11.12 | 12.74 | 10.71 | 12.74 | 12.74 | 9.54% | 3,528,711 |
| Aug 17, 2026 | 12.83 | 12.90 | 11.51 | 11.63 | 11.63 | -13.66% | 2,881,336 |
| Aug 14, 2026 | 12.21 | 14.34 | 12.21 | 13.47 | 13.47 | 10.32% | 3,171,006 |
| Aug 13, 2026 | 12.44 | 13.46 | 12.21 | 12.21 | 12.21 | -1.71% | 2,614,453 |
| Aug 12, 2026 | 12.70 | 13.07 | 12.00 | 12.42 | 12.42 | -0.84% | 3,689,207 |
| Aug 11, 2026 | 13.16 | 13.57 | 12.30 | 12.53 | 12.53 | -19.69% | 4,796,978 |
| Aug 10, 2026 | 16.33 | 16.95 | 15.54 | 15.60 | 15.60 | -3.29% | 1,215,998 |
| Aug 7, 2026 | 15.69 | 16.78 | 15.66 | 16.13 | 16.13 | 1.93% | 2,053,802 |
| Aug 6, 2026 | 18.00 | 18.00 | 15.41 | 15.83 | 15.83 | -13.54% | 2,406,304 |
| Aug 5, 2026 | 18.97 | 19.32 | 18.03 | 18.30 | 18.30 | -3.72% | 960,021 |
| Aug 4, 2026 | 18.90 | 19.34 | 18.60 | 19.01 | 19.01 | 3.48% | 980,701 |
| Aug 3, 2026 | 17.28 | 18.81 | 17.15 | 18.37 | 18.37 | 8.20% | 1,016,634 |
| Jul 31, 2026 | 17.10 | 18.15 | 16.82 | 16.98 | 16.98 | 1.85% | 876,702 |
| Jul 30, 2026 | 16.14 | 17.03 | 16.08 | 16.67 | 16.67 | 4.67% | 430,177 |
| Jul 29, 2026 | 16.35 | 16.70 | 15.86 | 15.93 | 15.93 | -1.94% | 526,513 |