price
NASDAQ · BYND
Beyond Meat, Inc.
Consumer Defensive · Packaged Foods
$12.45
Down-$0.83 (-6.68%)
Updated Sep 2, 2026, 7:28 PM
SID Score
6.0/10
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
- 858.28K
- Avg. volume
- 197.69M
Price performance
BYND price history
1M range · 21 trading sessions · Daily adjusted prices
BYND closed at $12.45 after 21 trading sessions, up 1864.65% for the selected period.
- Last close
- $12.45
- Period change
- +1864.65%
- Period low
- $0.53
- Period high
- $15.60
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | $14.00 | $14.52 | $13.80 | $13.86 | 635.74K |
| Aug 27, 2026 | $14.20 | $14.59 | $13.815 | $14.00 | 655.73K |
| Aug 26, 2026 | $14.11 | $14.46 | $13.855 | $14.25 | 522.98K |
| Aug 25, 2026 | $14.05 | $14.25 | $13.559 | $14.19 | 763.98K |
| Aug 24, 2026 | $14.73 | $15.02 | $14.05 | $14.15 | 1.38M |
| Aug 21, 2026 | $14.49 | $15.471 | $14.33 | $14.77 | 1.63M |
| Aug 20, 2026 | $13.60 | $15.20 | $13.60 | $14.48 | 2.7M |
| Aug 19, 2026 | $12.63 | $14.298 | $12.2901 | $14.08 | 2.2M |
| Aug 18, 2026 | $11.12 | $12.74 | $10.71 | $12.74 | 3.53M |
| Aug 17, 2026 | $12.83 | $12.90 | $11.5107 | $11.63 | 2.88M |
| Aug 14, 2026 | $12.21 | $14.34 | $12.21 | $13.47 | 3.17M |
| Aug 13, 2026 | $12.438 | $13.464 | $12.21 | $12.21 | 2.62M |
| Aug 12, 2026 | $12.699 | $13.065 | $12.00 | $12.423 | 3.69M |
| Aug 11, 2026 | $13.164 | $13.566 | $12.30 | $12.528 | 4.8M |
| Aug 10, 2026 | $16.329 | $16.95 | $15.54 | $15.60 | 1.22M |
| Aug 7, 2026 | $0.523 | $0.5592 | $0.522 | $0.5377 | 61.61M |
| Aug 6, 2026 | $0.60 | $0.60 | $0.5137 | $0.5275 | 72.19M |
| Aug 5, 2026 | $0.6324 | $0.644 | $0.601 | $0.6101 | 28.8M |
| Aug 4, 2026 | $0.63 | $0.6448 | $0.62 | $0.6337 | 29.42M |
Latest BYND news
The latest Smart Investors Daily articles mentioning BYND.
Stock researchCompany · Financials
Loading stock research…