Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
0.780
-0.013 (-1.65%)
Mar 9, 2026, 2:52 PM EDT - Market open
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | - | -5.44% | 15,209,757 |
| Mar 6, 2026 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 1.98% | 18,603,881 |
| Mar 5, 2026 | 0.79 | 0.83 | 0.77 | 0.78 | 0.78 | -1.59% | 31,178,352 |
| Mar 4, 2026 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -0.54% | 22,488,936 |
| Mar 3, 2026 | 0.82 | 0.85 | 0.77 | 0.79 | 0.79 | -3.72% | 31,263,199 |
| Mar 2, 2026 | 0.84 | 0.89 | 0.78 | 0.83 | 0.83 | -12.75% | 44,463,673 |
| Feb 27, 2026 | 0.79 | 1.05 | 0.79 | 0.95 | 0.95 | 15.32% | 148,107,242 |
| Feb 26, 2026 | 0.79 | 0.82 | 0.75 | 0.82 | 0.82 | 2.92% | 35,309,617 |
| Feb 25, 2026 | 0.74 | 0.80 | 0.73 | 0.80 | 0.80 | 10.09% | 39,708,881 |
| Feb 24, 2026 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 4.73% | 22,043,447 |
| Feb 23, 2026 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.69% | 19,645,506 |
| Feb 20, 2026 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -8.23% | 23,569,553 |
| Feb 19, 2026 | 0.71 | 0.82 | 0.70 | 0.79 | 0.79 | 10.81% | 49,897,576 |
| Feb 18, 2026 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 1.93% | 21,349,889 |
| Feb 17, 2026 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -1.60% | 15,814,117 |
| Feb 13, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 2.79% | 14,377,254 |
| Feb 12, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -2.45% | 19,950,766 |
| Feb 11, 2026 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | -5.48% | 28,114,243 |
| Feb 10, 2026 | 0.77 | 0.82 | 0.75 | 0.75 | 0.75 | -2.57% | 37,692,004 |
| Feb 9, 2026 | 0.75 | 0.77 | 0.71 | 0.77 | 0.77 | 5.61% | 24,066,771 |
| Feb 6, 2026 | 0.69 | 0.74 | 0.68 | 0.73 | 0.73 | 9.43% | 31,003,953 |
| Feb 5, 2026 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -6.49% | 26,572,004 |
| Feb 4, 2026 | 0.75 | 0.77 | 0.71 | 0.71 | 0.71 | -5.71% | 31,136,350 |
| Feb 3, 2026 | 0.76 | 0.78 | 0.72 | 0.76 | 0.76 | 3.03% | 23,306,194 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.93% | 25,456,104 |
| Jan 30, 2026 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -1.66% | 44,856,942 |
| Jan 29, 2026 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -6.49% | 39,456,414 |
| Jan 28, 2026 | 0.86 | 0.91 | 0.83 | 0.83 | 0.83 | -2.36% | 51,553,055 |
| Jan 27, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.70% | 31,775,328 |
| Jan 26, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.53% | 36,061,356 |
| Jan 23, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.03% | 35,520,354 |
| Jan 22, 2026 | 0.94 | 1.02 | 0.93 | 0.93 | 0.93 | -0.19% | 48,253,285 |
| Jan 21, 2026 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | 1.07% | 31,633,729 |
| Jan 20, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -6.03% | 38,315,816 |
| Jan 16, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -5.25% | 50,788,025 |
| Jan 15, 2026 | 0.98 | 1.11 | 0.98 | 1.04 | 1.04 | 8.12% | 86,188,842 |
| Jan 14, 2026 | 0.94 | 0.99 | 0.90 | 0.96 | 0.96 | 1.57% | 46,106,607 |
| Jan 13, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.62% | 35,359,837 |
| Jan 12, 2026 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | 0.77% | 43,663,970 |
| Jan 9, 2026 | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -5.33% | 63,007,777 |
| Jan 8, 2026 | 1.01 | 1.08 | 0.97 | 1.03 | 1.03 | -0.96% | 63,542,444 |
| Jan 7, 2026 | 0.94 | 1.09 | 0.90 | 1.04 | 1.04 | 11.35% | 109,323,301 |
| Jan 6, 2026 | 0.89 | 0.96 | 0.88 | 0.93 | 0.93 | 4.90% | 54,938,533 |
| Jan 5, 2026 | 0.89 | 0.96 | 0.86 | 0.89 | 0.89 | 1.02% | 72,141,265 |
| Jan 2, 2026 | 0.85 | 0.90 | 0.84 | 0.88 | 0.88 | 7.49% | 43,051,101 |
| Dec 31, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.16% | 50,584,829 |
| Dec 30, 2025 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -1.76% | 53,519,315 |
| Dec 29, 2025 | 0.89 | 0.97 | 0.86 | 0.86 | 0.86 | -4.22% | 64,899,106 |
| Dec 26, 2025 | 0.98 | 0.99 | 0.90 | 0.90 | 0.90 | -8.77% | 59,587,991 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.33% | 30,993,120 |
| Dec 23, 2025 | 1.07 | 1.07 | 0.96 | 1.01 | 1.01 | -5.61% | 68,199,671 |
| Dec 22, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 43,606,269 |
| Dec 19, 2025 | 1.04 | 1.26 | 1.03 | 1.11 | 1.11 | 6.73% | 172,578,990 |
| Dec 18, 2025 | 1.05 | 1.14 | 1.03 | 1.04 | 1.04 | -0.95% | 43,522,616 |
| Dec 17, 2025 | 1.10 | 1.13 | 1.03 | 1.05 | 1.05 | -4.55% | 42,384,396 |
| Dec 16, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 5.77% | 46,350,580 |
| Dec 15, 2025 | 1.11 | 1.14 | 1.03 | 1.04 | 1.04 | -4.59% | 55,077,714 |
| Dec 12, 2025 | 1.17 | 1.21 | 1.09 | 1.09 | 1.09 | -7.63% | 41,276,778 |
| Dec 11, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 38,198,670 |
| Dec 10, 2025 | 1.25 | 1.32 | 1.20 | 1.23 | 1.23 | -2.38% | 54,100,720 |
| Dec 9, 2025 | 1.10 | 1.30 | 1.10 | 1.26 | 1.26 | 10.53% | 70,045,066 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -6.56% | 63,586,994 |
| Dec 5, 2025 | 1.25 | 1.42 | 1.21 | 1.22 | 1.22 | -1.61% | 101,323,705 |
| Dec 4, 2025 | 1.26 | 1.37 | 1.24 | 1.24 | 1.24 | -0.80% | 59,989,654 |
| Dec 3, 2025 | 1.23 | 1.27 | 1.15 | 1.25 | 1.25 | -3.10% | 77,682,486 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.23 | 1.29 | 1.29 | -3.73% | 233,171,375 |
| Dec 1, 2025 | 0.95 | 1.48 | 0.93 | 1.34 | 1.34 | 36.48% | 270,280,270 |
| Nov 28, 2025 | 1.02 | 1.07 | 0.96 | 0.98 | 0.98 | -3.75% | 68,571,414 |
| Nov 26, 2025 | 0.87 | 1.05 | 0.86 | 1.02 | 1.02 | 19.01% | 172,661,318 |
| Nov 25, 2025 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -0.63% | 53,104,833 |
| Nov 24, 2025 | 0.88 | 0.94 | 0.82 | 0.86 | 0.86 | 0.01% | 89,057,803 |
| Nov 21, 2025 | 0.88 | 0.91 | 0.81 | 0.86 | 0.86 | -2.00% | 74,410,440 |
| Nov 20, 2025 | 1.01 | 1.02 | 0.88 | 0.88 | 0.88 | -9.81% | 102,902,528 |
| Nov 19, 2025 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -2.43% | 56,581,197 |
| Nov 18, 2025 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 42,674,044 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.00 | 1.04 | 1.04 | -3.70% | 61,645,167 |
| Nov 14, 2025 | 0.94 | 1.23 | 0.94 | 1.08 | 1.08 | 6.93% | 129,603,585 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -9.42% | 85,509,241 |
| Nov 12, 2025 | 1.21 | 1.29 | 1.11 | 1.12 | 1.12 | -8.61% | 84,409,010 |
| Nov 11, 2025 | 1.25 | 1.34 | 1.18 | 1.22 | 1.22 | -8.96% | 82,885,174 |
| Nov 10, 2025 | 1.41 | 1.46 | 1.29 | 1.34 | 1.34 | -3.60% | 125,430,368 |
| Nov 7, 2025 | 1.18 | 1.42 | 1.13 | 1.39 | 1.39 | 16.81% | 143,987,663 |
| Nov 6, 2025 | 1.29 | 1.56 | 1.19 | 1.19 | 1.19 | -6.30% | 190,986,495 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.23 | 1.27 | 1.27 | -4.51% | 94,676,856 |
| Nov 4, 2025 | 1.28 | 1.52 | 1.28 | 1.33 | 1.33 | -4.32% | 166,175,291 |
| Nov 3, 2025 | 1.51 | 1.54 | 1.35 | 1.39 | 1.39 | -16.01% | 156,997,943 |
| Oct 31, 2025 | 1.66 | 1.71 | 1.55 | 1.66 | 1.66 | 0.30% | 103,373,903 |
| Oct 30, 2025 | 1.76 | 1.77 | 1.60 | 1.65 | 1.65 | -10.57% | 147,657,990 |
| Oct 29, 2025 | 2.07 | 2.08 | 1.77 | 1.85 | 1.85 | -6.58% | 227,981,527 |
| Oct 28, 2025 | 1.92 | 2.36 | 1.82 | 1.98 | 1.98 | 9.12% | 478,425,621 |
| Oct 27, 2025 | 2.00 | 2.23 | 1.80 | 1.81 | 1.81 | -17.16% | 364,020,698 |
| Oct 24, 2025 | 3.32 | 3.35 | 2.08 | 2.19 | 2.19 | -23.06% | 803,375,330 |
| Oct 23, 2025 | 2.95 | 3.73 | 2.77 | 2.84 | 2.84 | -20.67% | 802,209,194 |
| Oct 22, 2025 | 6.17 | 7.69 | 2.62 | 3.58 | 3.58 | -1.10% | 2,227,938,220 |
| Oct 21, 2025 | 2.31 | 3.86 | 1.93 | 3.62 | 3.62 | 146.26% | 2,071,569,280 |
| Oct 20, 2025 | 1.02 | 1.53 | 0.88 | 1.47 | 1.47 | 127.70% | 1,202,828,698 |
| Oct 17, 2025 | 0.61 | 0.75 | 0.55 | 0.65 | 0.65 | 24.15% | 438,222,591 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.50 | 0.52 | 0.52 | -22.40% | 174,262,368 |
| Oct 15, 2025 | 0.79 | 0.82 | 0.65 | 0.67 | 0.67 | -14.18% | 120,425,693 |
| Oct 14, 2025 | 0.92 | 0.93 | 0.77 | 0.78 | 0.78 | -24.56% | 113,067,198 |