NASDAQ · BYND

Beyond Meat, Inc.

Consumer Defensive · Packaged Foods

$5.41

Down-$0.51 (-8.61%)

Updated Nov 13, 2026, 1:30 PM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BYND

BYND price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

BYND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$5.66	$5.7299	$5.39	$5.41	1.07M
Nov 11, 2026	$5.65	$5.99	$5.51	$5.92	927.21K
Nov 10, 2026	$6.02	$6.04	$5.57	$5.65	944.74K
Nov 9, 2026	$6.08	$6.30	$5.96	$6.10	795.45K
Nov 6, 2026	$6.15	$6.31	$5.75	$6.03	1.68M
Nov 5, 2026	$6.72	$6.99	$5.81	$6.06	2.04M
Nov 4, 2026	$7.42	$7.81	$7.085	$7.15	2.06M
Nov 3, 2026	$7.07	$7.30	$6.71	$7.27	1.13M
Nov 2, 2026	$7.01	$7.70	$7.005	$7.05	886.95K
Oct 30, 2026	$7.20	$7.20	$6.74	$6.91	1.02M
Oct 29, 2026	$7.10	$7.73	$7.0707	$7.38	1.03M
Oct 28, 2026	$6.95	$7.16	$6.76	$7.13	610.92K
Oct 27, 2026	$6.81	$7.15	$6.75	$7.00	753.77K
Oct 26, 2026	$7.13	$7.13	$6.5705	$6.86	1.36M
Oct 23, 2026	$7.24	$7.405	$6.995	$7.15	866.01K
Oct 22, 2026	$6.70	$7.29	$6.59	$7.27	2.02M
Oct 21, 2026	$6.90	$6.94	$6.69	$6.82	660.27K
Oct 20, 2026	$6.54	$6.96	$6.49	$6.81	752.87K
Oct 19, 2026	$6.89	$6.99	$6.545	$6.57	669.35K
Oct 16, 2026	$7.17	$7.19	$6.7145	$6.85	771.4K
Oct 15, 2026	$6.72	$7.24	$6.717	$7.17	955.14K