Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
7.13
+0.13 (1.86%)
At close: Oct 28, 2026, 4:00 PM EDT
7.02
-0.11 (-1.54%)
After-hours: Oct 28, 2026, 7:56 PM EDT
Beyond Meat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.95 | 7.16 | 6.76 | 7.13 | 7.13 | 1.86% | 610,909 |
| Oct 27, 2026 | 6.81 | 7.15 | 6.75 | 7.00 | 7.00 | 2.04% | 753,766 |
| Oct 26, 2026 | 7.13 | 7.13 | 6.57 | 6.86 | 6.86 | -4.06% | 1,355,835 |
| Oct 23, 2026 | 7.24 | 7.41 | 7.00 | 7.15 | 7.15 | -1.65% | 866,008 |
| Oct 22, 2026 | 6.70 | 7.29 | 6.59 | 7.27 | 7.27 | 6.60% | 2,023,191 |
| Oct 21, 2026 | 6.90 | 6.94 | 6.69 | 6.82 | 6.82 | 0.15% | 660,266 |
| Oct 20, 2026 | 6.54 | 6.96 | 6.49 | 6.81 | 6.81 | 3.65% | 752,866 |
| Oct 19, 2026 | 6.89 | 6.99 | 6.55 | 6.57 | 6.57 | -4.09% | 669,353 |
| Oct 16, 2026 | 7.17 | 7.19 | 6.72 | 6.85 | 6.85 | -4.46% | 771,400 |
| Oct 15, 2026 | 6.72 | 7.24 | 6.72 | 7.17 | 7.17 | 5.75% | 955,139 |
| Oct 14, 2026 | 7.10 | 7.19 | 6.67 | 6.78 | 6.78 | -5.96% | 1,117,635 |
| Oct 13, 2026 | 7.24 | 7.37 | 7.09 | 7.21 | 7.21 | -1.37% | 791,425 |
| Oct 12, 2026 | 7.67 | 7.67 | 7.22 | 7.31 | 7.31 | -5.06% | 1,077,307 |
| Oct 9, 2026 | 7.76 | 7.81 | 7.41 | 7.70 | 7.70 | -0.39% | 786,617 |
| Oct 8, 2026 | 7.63 | 7.79 | 7.50 | 7.73 | 7.73 | 0.91% | 908,599 |
| 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% | 633,039 |
| Oct 5, 2026 | 8.22 | 8.46 | 7.97 | 8.06 | 8.06 | -2.30% | 836,213 |
| Oct 2, 2026 | 8.26 | 8.45 | 8.11 | 8.25 | 8.25 | -0.12% | 817,791 |
| Oct 1, 2026 | 8.24 | 8.28 | 7.84 | 8.26 | 8.26 | - | 1,080,975 |
| Sep 30, 2026 | 8.25 | 8.37 | 8.07 | 8.26 | 8.26 | 0.36% | 874,125 |
| 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 |