price
NASDAQ · BYND
Beyond Meat, Inc.
Consumer Defensive · Packaged Foods
$6.82
Up+$0.01 (+0.15%)
Updated Oct 22, 2026, 6:03 AM
SID Score
5.1/10
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
- 660.27K
- Avg. volume
- 197.69M
Price performance · BYND
BYND price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 21, 2026
BYND closed at $6.82 after 21 trading sessions, down 32.00% for the selected period.
- Last close
- $6.82
- Period change
- -32.00%
- Period low
- $6.57
- Period high
- $10.03
Daily close
View OHLC price history
| 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 |
Latest BYND news
The latest Smart Investors Daily articles mentioning BYND.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…