Beyond Meat (BYND) Price: 8.25

Beyond Meat, Inc. (BYND)

8.25 -0.01 (-0.12%) USD | NASDAQ | Oct 02, 16:00

8.25 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	8.26	8.45	8.11	8.25	817791.0
Oct 01, 2026	8.24	8.28	7.84	8.26	1.081M
Sep 30, 2026	8.25	8.37	8.07	8.26	874126.0
Sep 29, 2026	8.54	8.55	8.20	8.23	819249.0
Sep 28, 2026	8.355	8.65	8.07	8.52	1.553M
Sep 25, 2026	9.19	9.19	8.32	8.35	2.756M
Sep 24, 2026	10.07	10.07	9.06	9.19	2.741M
Sep 23, 2026	11.01	11.06	9.81	10.03	3.136M
Sep 22, 2026	12.00	12.14	11.38	11.51	770667.0
Sep 21, 2026	11.64	12.52	11.38	11.92	1.301M
Sep 18, 2026	11.70	12.26	11.47	11.51	1.142M
Sep 17, 2026	11.19	12.07	11.19	11.70	1.456M
Sep 16, 2026	9.99	11.33	9.98	10.95	1.533M
Sep 15, 2026	10.19	10.63	9.975	9.99	891452.0
Sep 14, 2026	9.88	10.36	9.81	10.31	1.166M
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

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