price
NASDAQ · BYND
Beyond Meat, Inc.
Consumer Defensive · Packaged Foods
$8.52
Down-$0.29 (-3.40%)
Updated Sep 29, 2026, 11:42 PM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 542.02M
- P/E ratio
- -0.38
- Dividend yield
- 0.00%
- 52-week range
- $0.51 – $16.95
- Volume
- 1.55M
- Avg. volume
- 197.69M
Price performance · BYND
BYND price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 28, 2026
BYND closed at $8.52 after 20 trading sessions, down 35.94% for the selected period.
- Last close
- $8.52
- Period change
- -35.94%
- Period low
- $8.35
- Period high
- $13.30
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | $8.355 | $8.65 | $8.07 | $8.52 | 1.55M |
| Sep 25, 2026 | $9.19 | $9.19 | $8.32 | $8.35 | 2.76M |
| Sep 24, 2026 | $10.07 | $10.07 | $9.06 | $9.19 | 2.74M |
| Sep 23, 2026 | $11.01 | $11.055 | $9.81 | $10.03 | 3.14M |
| Sep 22, 2026 | $12.00 | $12.14 | $11.38 | $11.51 | 770.67K |
| Sep 21, 2026 | $11.64 | $12.52 | $11.38 | $11.92 | 1.3M |
| Sep 18, 2026 | $11.705 | $12.26 | $11.47 | $11.51 | 1.14M |
| Sep 17, 2026 | $11.19 | $12.07 | $11.19 | $11.70 | 1.46M |
| Sep 16, 2026 | $9.99 | $11.33 | $9.98 | $10.95 | 1.53M |
| Sep 15, 2026 | $10.19 | $10.6292 | $9.975 | $9.99 | 891.45K |
| Sep 14, 2026 | $9.88 | $10.365 | $9.81 | $10.31 | 1.17M |
| Sep 11, 2026 | $10.57 | $10.61 | $10.16 | $10.21 | 795.4K |
| Sep 10, 2026 | $10.77 | $10.8727 | $10.4017 | $10.45 | 1.14M |
| Sep 9, 2026 | $11.23 | $11.62 | $10.88 | $10.90 | 995.45K |
| Sep 8, 2026 | $11.79 | $11.8416 | $11.19 | $11.21 | 1M |
| Sep 4, 2026 | $11.19 | $11.93 | $11.04 | $11.79 | 1.16M |
| Sep 3, 2026 | $11.60 | $11.76 | $11.25 | $11.27 | 1.22M |
| Sep 2, 2026 | $12.35 | $12.58 | $11.549 | $11.57 | 1.8M |
| Sep 1, 2026 | $13.04 | $13.13 | $12.41 | $12.45 | 858.28K |
| Aug 31, 2026 | $13.81 | $13.85 | $13.27 | $13.30 | 494.28K |
Latest BYND news
The latest Smart Investors Daily articles mentioning BYND.
Stock researchResearch & News · Competitors
Company
OverviewForecastEarnings — requires Earnings Calls and Results accessDividend — requires Dividend Research accessFinancials
Market Activity
OptionsInsider Trades — requires Insider Buying and Selling accessShort InterestInstitutional Ownership — requires Institutional Ownership accessSentiment
Research & News
Loading stock research…