Skip to main content
BYND logo

Beyond Meat, Inc.

BYNDNASDAQConsumer StaplesPackaged Foods

$7.17Today:- (-)1Y +1278.85%

As of Oct 15, 2026 close

Market cap
$141.46M
P/E (TTM)
0.18
Forward P/E
-
Dividend yield
-
52-week range
$0.50$25.32
Volume (live)
-
Avg. volume (3M)
1.21M

Beyond Meat (BYND) Historical Stock Prices

Analyze Beyond Meat (BYND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beyond Meat (BYND) Interactive Price Chart

Interactive historical price chart showing Beyond Meat stock price movements and trends across multiple time periods.

Loading chart...

BYND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BYND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20266.727.246.727.177.17955.14K
Oct 14, 20267.107.196.676.786.781.11M
Oct 13, 20267.247.377.097.217.21780.66K
Oct 12, 20267.677.677.227.317.311.07M
Oct 9, 20267.767.817.417.707.70783.90K
Oct 8, 20267.637.797.507.737.73904.99K
Oct 7, 20267.957.957.567.667.661.03M
Oct 6, 20268.128.207.947.997.99625.73K
Oct 5, 20268.228.467.978.068.06825.88K
Oct 2, 20268.268.458.118.258.25813.29K
Oct 1, 20268.248.287.848.268.261.06M
Sep 30, 20268.258.378.078.268.26873.12K
Sep 29, 20268.548.558.208.238.23819.25K
Sep 28, 20268.368.658.078.528.521.55M
Sep 25, 20269.199.198.328.358.352.76M
Sep 24, 202610.0710.079.069.199.192.74M
Sep 23, 202611.0111.059.8110.0310.033.14M
Sep 22, 202612.0012.1411.3811.5111.51770.67K
Sep 21, 202611.6412.5211.3811.9211.921.30M
Sep 18, 202611.7112.2611.4711.5111.511.14M
Sep 17, 202611.1912.0711.1911.7011.701.46M
Sep 16, 20269.9911.339.9810.9510.951.53M
Sep 15, 202610.1910.639.979.999.99891.45K
Sep 14, 20269.8810.379.8110.3110.311.17M
Sep 11, 202610.5710.6110.1610.2110.21795.40K
Sep 10, 202610.7710.8710.4010.4510.451.14M
Sep 9, 202611.2311.6210.8810.9010.90995.45K
Sep 8, 202611.7911.8411.1911.2111.211.00M
Sep 4, 202611.1911.9311.0411.7911.791.16M
Sep 3, 202611.6011.7611.2511.2711.271.22M
Sep 2, 202612.3512.5811.5511.5711.571.80M
Sep 1, 202613.0413.1312.4112.4512.45858.28K
Aug 31, 202613.8113.8513.2713.3013.30494.28K
Aug 28, 202614.0014.5213.8013.8613.86635.74K
Aug 27, 202614.2014.5913.8114.0014.00655.73K
Aug 26, 202614.1114.4613.8614.2514.25522.98K
Aug 25, 202614.0514.2513.5614.1914.19763.98K
Aug 24, 202614.7315.0214.0514.1514.151.38M
Aug 21, 202614.4915.4714.3314.7714.771.63M
Aug 20, 202613.6015.2013.6014.4814.482.70M
Aug 19, 202612.6314.3012.2914.0814.082.20M
Aug 18, 202611.1212.7410.7112.7412.743.53M
Aug 17, 202612.8312.9011.5111.6311.632.88M
Aug 14, 202612.2114.3412.2113.4713.473.17M
Aug 13, 202612.4413.4612.2112.2112.212.61M
Aug 12, 202612.7013.0612.0012.4212.423.69M
Aug 11, 202613.1613.5712.3012.5312.534.80M
Aug 10, 202616.3316.9515.5415.6015.601.22M
Aug 7, 202615.6916.7815.6616.1316.132.05M
Aug 6, 202618.0018.0015.4115.8215.822.41M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.