NASDAQ · BYND

Beyond Meat, Inc.

Consumer Defensive · Packaged Foods

$12.45

Down-$0.53 (-4.22%)

Updated Sep 2, 2026, 5:51 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BYND price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BYND OHLC price history, latest 40 sessions
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