Beyond Meat, Inc. (BYND)
10.21
-0.24
(-2.30%)
USD |
NASDAQ |
Sep 11, 16:00
10.24
+0.03
(+0.29%)
After-Hours: 20:00
Beyond Meat Price : 10.21 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 10.57 | 10.61 | 10.16 | 10.21 | 795396.0 |
| Sep 10, 2026 | 10.77 | 10.87 | 10.40 | 10.45 | 1.135M |
| Sep 09, 2026 | 11.23 | 11.62 | 10.88 | 10.90 | 995450.0 |
| Sep 08, 2026 | 11.79 | 11.84 | 11.19 | 11.21 | 1.002M |
| Sep 04, 2026 | 11.19 | 11.93 | 11.04 | 11.79 | 1.157M |
| Sep 03, 2026 | 11.60 | 11.76 | 11.25 | 11.27 | 1.220M |
| Sep 02, 2026 | 12.35 | 12.58 | 11.55 | 11.57 | 1.799M |
| Sep 01, 2026 | 13.04 | 13.13 | 12.41 | 12.45 | 858285.0 |
| Aug 31, 2026 | 13.81 | 13.85 | 13.27 | 13.30 | 494284.0 |
| Aug 28, 2026 | 14.00 | 14.52 | 13.80 | 13.86 | 635737.0 |
| Aug 27, 2026 | 14.20 | 14.59 | 13.82 | 14.00 | 655729.0 |
| Aug 26, 2026 | 14.11 | 14.46 | 13.86 | 14.25 | 522984.0 |
| Aug 25, 2026 | 14.05 | 14.25 | 13.56 | 14.19 | 763978.0 |
| Aug 24, 2026 | 14.73 | 15.02 | 14.05 | 14.15 | 1.377M |
| Aug 21, 2026 | 14.49 | 15.47 | 14.33 | 14.77 | 1.626M |
| Aug 20, 2026 | 13.60 | 15.20 | 13.60 | 14.48 | 2.704M |
| Aug 19, 2026 | 12.63 | 14.30 | 12.29 | 14.08 | 2.200M |
| Aug 18, 2026 | 11.12 | 12.74 | 10.71 | 12.74 | 3.529M |
| Aug 17, 2026 | 12.83 | 12.90 | 11.51 | 11.63 | 2.881M |
| Aug 14, 2026 | 12.21 | 14.34 | 12.21 | 13.47 | 3.171M |
| Aug 13, 2026 | 12.44 | 13.46 | 12.21 | 12.21 | 2.619M |
| Aug 12, 2026 | 12.70 | 13.07 | 12.00 | 12.42 | 3.689M |
| Aug 11, 2026 | 13.16 | 13.57 | 12.30 | 12.53 | 4.797M |
| Aug 10, 2026 | 16.33 | 16.95 | 15.54 | 15.60 | 1.216M |
| Aug 07, 2026 | 15.69 | 16.78 | 15.66 | 16.13 | 2.054M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The Kraft Heinz Co. | 24.60 |
| B&G Foods, Inc. | 3.15 |
| The Simply Good Foods Co. | 9.84 |
| The Campbell's Co. | 21.00 |
| General Mills, Inc. | 35.85 |
Price Related Metrics
| PS Ratio | 0.5265 |
| Price to Book Value | 3.093 |
| Earnings Yield | -545.0% |
| Market Cap | 175.54M |