NASDAQ · BYND

Beyond Meat, Inc.

Consumer Defensive · Packaged Foods

$6.82

Up+$0.01 (+0.15%)

Updated Oct 22, 2026, 7:55 AM

SID Score

5.1/10

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 Oct 21, 2026

Daily close

View OHLC price history

BYND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 14, 2026	$7.10	$7.189	$6.67	$6.78	1.12M
Oct 13, 2026	$7.24	$7.37	$7.09	$7.21	791.43K
Oct 12, 2026	$7.67	$7.67	$7.22	$7.31	1.08M
Oct 9, 2026	$7.76	$7.81	$7.41	$7.70	786.62K
Oct 8, 2026	$7.63	$7.79	$7.50	$7.73	908.6K
Oct 7, 2026	$7.95	$7.95	$7.56	$7.66	1.04M
Oct 6, 2026	$8.12	$8.20	$7.94	$7.99	633.04K
Oct 5, 2026	$8.22	$8.4587	$7.97	$8.06	836.21K
Oct 2, 2026	$8.26	$8.45	$8.11	$8.25	817.79K
Oct 1, 2026	$8.24	$8.28	$7.84	$8.26	1.08M
Sep 30, 2026	$8.25	$8.37	$8.07	$8.26	874.13K
Sep 29, 2026	$8.54	$8.55	$8.20	$8.23	819.25K
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