Skip to main content
Beyond Meat, Inc. (BYND)
NASDAQ: BYND · Real-Time Price · USD
0.860
-0.050 (-5.48%)
At close: Apr 28, 2026, 4:00 PM EDT
0.870
+0.010 (1.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.940.860.860.86-5.48%45,804,285
Apr 27, 20260.860.960.850.910.914.12%77,899,930
Apr 24, 20260.951.030.860.870.87-8.07%117,985,990
Apr 23, 20261.101.100.950.950.95-13.63%99,830,155
Apr 22, 20261.051.261.041.101.105.26%134,265,839
Apr 21, 20261.381.401.011.051.05-9.91%397,441,110
Apr 20, 20260.831.170.781.161.1641.02%220,171,072
Apr 17, 20260.910.970.820.820.825.19%197,859,139
Apr 16, 20260.780.820.770.780.784.11%48,491,059
Apr 15, 20260.720.770.710.750.754.35%37,798,086
Apr 14, 20260.660.770.660.720.729.06%55,196,920
Apr 13, 20260.600.680.590.660.6610.63%56,660,432
Apr 10, 20260.600.620.590.600.60-0.57%15,562,592
Apr 9, 20260.590.610.580.600.60-0.37%17,857,730
Apr 8, 20260.610.620.590.600.603.83%21,939,731
Apr 7, 20260.600.600.570.580.58-1.69%18,918,908
Apr 6, 20260.600.640.590.590.59-0.74%30,768,703
Apr 2, 20260.600.610.580.590.59-4.19%47,540,173
Apr 1, 20260.630.660.600.620.62-11.57%58,566,274
Mar 31, 20260.620.730.620.700.7015.09%62,144,871
Mar 30, 20260.640.660.600.610.61-4.32%26,059,928
Mar 27, 20260.650.660.640.640.64-1.98%18,862,073
Mar 26, 20260.680.680.650.650.65-6.58%15,340,645
Mar 25, 20260.700.710.670.700.701.31%26,573,892
Mar 24, 20260.710.730.680.690.69-4.61%17,262,693
Mar 23, 20260.710.740.690.720.723.51%35,880,877
Mar 20, 20260.710.710.690.700.70-2.15%18,658,452
Mar 19, 20260.700.720.690.710.711.56%18,318,520
Mar 18, 20260.750.750.700.700.70-6.49%32,320,925
Mar 17, 20260.770.780.740.750.75-7.37%27,682,424
Mar 16, 20260.760.810.750.810.816.29%26,491,854
Mar 13, 20260.740.790.740.760.763.95%27,062,848
Mar 12, 20260.780.790.730.730.73-7.39%25,897,369
Mar 11, 20260.750.800.750.790.794.50%25,699,250
Mar 10, 20260.760.790.740.760.76-0.92%19,780,509
Mar 9, 20260.770.820.740.760.76-3.77%28,926,477
Mar 6, 20260.760.790.750.790.791.98%19,020,529
Mar 5, 20260.790.830.770.780.78-1.59%31,980,636
Mar 4, 20260.810.830.790.790.79-0.54%22,968,396
Mar 3, 20260.820.850.770.790.79-3.72%31,546,110
Mar 2, 20260.840.890.780.830.83-12.75%45,098,917
Feb 27, 20260.791.050.790.950.9515.32%148,107,242
Feb 26, 20260.790.820.750.820.822.92%35,309,617
Feb 25, 20260.740.800.730.800.8010.09%39,708,881
Feb 24, 20260.700.750.700.720.724.73%22,043,447
Feb 23, 20260.720.720.690.690.69-4.69%19,645,506
Feb 20, 20260.750.770.730.730.73-8.23%23,569,553
Feb 19, 20260.710.820.700.790.7910.81%49,897,576
Feb 18, 20260.740.740.690.710.711.93%21,349,889
Feb 17, 20260.720.730.680.700.70-1.60%15,814,117
Feb 13, 20260.700.740.700.710.712.79%14,377,254
Feb 12, 20260.710.720.690.690.69-2.45%19,950,766
Feb 11, 20260.760.760.700.710.71-5.48%28,114,243
Feb 10, 20260.770.820.750.750.75-2.57%37,692,004
Feb 9, 20260.750.770.710.770.775.61%24,066,771
Feb 6, 20260.690.740.680.730.739.43%31,003,953
Feb 5, 20260.700.720.660.670.67-6.49%26,572,004
Feb 4, 20260.750.770.710.710.71-5.71%31,136,350
Feb 3, 20260.760.780.720.760.763.03%23,306,194
Feb 2, 20260.760.760.730.730.73-3.93%25,456,104
Jan 30, 20260.780.800.750.760.76-1.66%44,856,942
Jan 29, 20260.840.840.770.780.78-6.49%39,456,414
Jan 28, 20260.860.910.830.830.83-2.36%51,553,055
Jan 27, 20260.890.890.850.850.85-3.70%31,775,328
Jan 26, 20260.920.920.880.880.88-3.53%36,061,356
Jan 23, 20260.940.950.910.920.92-2.03%35,520,354
Jan 22, 20260.941.020.930.930.93-0.19%48,253,285
Jan 21, 20260.940.980.900.940.941.07%31,633,729
Jan 20, 20260.940.970.920.930.93-6.03%38,315,816
Jan 16, 20261.041.040.980.990.99-5.25%50,788,025
Jan 15, 20260.981.110.981.041.048.12%86,188,842
Jan 14, 20260.940.990.900.960.961.57%46,106,607
Jan 13, 20260.980.980.940.950.95-3.62%35,359,837
Jan 12, 20260.981.020.950.980.980.77%43,663,970
Jan 9, 20261.031.060.960.980.98-5.33%63,007,777
Jan 8, 20261.011.080.971.031.03-0.96%63,542,444
Jan 7, 20260.941.090.901.041.0411.35%109,323,301
Jan 6, 20260.890.960.880.930.934.90%54,938,533
Jan 5, 20260.890.960.860.890.891.02%72,141,265
Jan 2, 20260.850.900.840.880.887.49%43,051,101
Dec 31, 20250.850.860.810.820.82-3.16%50,584,829
Dec 30, 20250.900.930.850.850.85-1.76%53,519,315
Dec 29, 20250.890.970.860.860.86-4.22%64,899,106
Dec 26, 20250.980.990.900.900.90-8.77%59,587,991
Dec 24, 20251.001.000.980.990.99-2.33%30,993,120
Dec 23, 20251.071.070.961.011.01-5.61%68,199,671
Dec 22, 20251.121.141.061.071.07-3.60%43,606,269
Dec 19, 20251.041.261.031.111.116.73%172,578,990
Dec 18, 20251.051.141.031.041.04-0.95%43,522,616
Dec 17, 20251.101.131.031.051.05-4.55%42,384,396
Dec 16, 20251.021.121.021.101.105.77%46,350,580
Dec 15, 20251.111.141.031.041.04-4.59%55,077,714
Dec 12, 20251.171.211.091.091.09-7.63%41,276,778
Dec 11, 20251.231.241.171.181.18-4.07%38,198,670
Dec 10, 20251.251.321.201.231.23-2.38%54,100,720
Dec 9, 20251.101.301.101.261.2610.53%70,045,066
Dec 8, 20251.231.231.131.141.14-6.56%63,586,994
Dec 5, 20251.251.421.211.221.22-1.61%101,323,705
Dec 4, 20251.261.371.241.241.24-0.80%59,989,654
Dec 3, 20251.231.271.151.251.25-3.10%77,682,486