Beyond Meat, Inc. (BYND)
14.12
-0.65
(-4.40%)
USD |
NASDAQ |
Aug 24, 16:00
14.15
+0.03
(+0.21%)
After-Hours: 20:00
Beyond Meat Price : 14.12 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 18.00 | 18.00 | 15.41 | 15.83 | 2.406M |
| Aug 05, 2026 | 18.97 | 19.32 | 18.03 | 18.30 | 960013.0 |
| Aug 04, 2026 | 18.90 | 19.34 | 18.60 | 19.01 | 980692.0 |
| Aug 03, 2026 | 17.28 | 18.81 | 17.15 | 18.37 | 1.017M |
| Jul 31, 2026 | 17.10 | 18.15 | 16.82 | 16.98 | 876694.0 |
| Jul 30, 2026 | 16.14 | 17.03 | 16.08 | 16.67 | 430174.0 |
| Jul 29, 2026 | 16.35 | 16.70 | 15.86 | 15.93 | 526509.0 |
| Jul 28, 2026 | 16.58 | 16.62 | 15.67 | 16.24 | 779455.0 |
| Jul 27, 2026 | 16.97 | 17.40 | 16.44 | 16.45 | 577960.0 |
| Jul 24, 2026 | 17.10 | 17.33 | 16.37 | 16.77 | 552022.0 |
| Jul 23, 2026 | 17.84 | 17.85 | 16.54 | 16.80 | 1.436M |
| Jul 22, 2026 | 18.21 | 18.40 | 17.76 | 17.90 | 736873.0 |
| Jul 21, 2026 | 17.92 | 18.50 | 17.49 | 18.30 | 936793.0 |
| Jul 20, 2026 | 17.88 | 18.09 | 17.19 | 17.84 | 889886.0 |
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
| B&G Foods, Inc. | 3.495 |
| The Kraft Heinz Co. | 25.68 |
| The Simply Good Foods Co. | 10.96 |
| The Campbell's Co. | 24.16 |
| General Mills, Inc. | 40.93 |
Price Related Metrics
| PS Ratio | 0.7281 |
| Price to Book Value | 4.277 |
| Earnings Yield | -394.1% |
| Market Cap | 242.77M |