Beyond Meat (BYND) Price: 5.35

Beyond Meat, Inc. (BYND)

5.35 -0.06 (-1.11%) USD | NASDAQ | Nov 13, 10:02

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	5.66	5.730	5.39	5.41	1.066M
Nov 11, 2026	5.65	5.99	5.51	5.92	927207.0
Nov 10, 2026	6.02	6.04	5.57	5.65	944742.0
Nov 09, 2026	6.08	6.30	5.96	6.10	795447.0
Nov 06, 2026	6.15	6.31	5.75	6.03	1.684M
Nov 05, 2026	6.72	6.99	5.81	6.06	2.037M
Nov 04, 2026	7.42	7.81	7.085	7.15	2.064M
Nov 03, 2026	7.07	7.30	6.71	7.27	1.129M
Nov 02, 2026	7.01	7.70	7.005	7.05	886948.0
Oct 30, 2026	7.20	7.20	6.74	6.91	1.025M
Oct 29, 2026	7.10	7.73	7.071	7.38	1.031M
Oct 28, 2026	6.95	7.16	6.76	7.13	610921.0
Oct 27, 2026	6.81	7.15	6.75	7.00	753766.0
Oct 26, 2026	7.13	7.13	6.570	6.86	1.356M
Oct 23, 2026	7.24	7.405	6.995	7.15	866008.0
Oct 22, 2026	6.70	7.29	6.59	7.27	2.023M
Oct 21, 2026	6.90	6.94	6.69	6.82	660267.0
Oct 20, 2026	6.54	6.96	6.49	6.81	752866.0
Oct 19, 2026	6.89	6.99	6.545	6.57	669353.0
Oct 16, 2026	7.17	7.19	6.714	6.85	771401.0
Oct 15, 2026	6.72	7.24	6.717	7.17	955139.0
Oct 14, 2026	7.10	7.189	6.67	6.78	1.118M
Oct 13, 2026	7.24	7.37	7.09	7.21	791426.0
Oct 12, 2026	7.67	7.67	7.22	7.31	1.077M
Oct 09, 2026	7.76	7.81	7.41	7.70	786617.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks