NASDAQ · BYND

Beyond Meat, Inc.

Consumer Defensive · Packaged Foods

$9.99

Up+$1.04 (+10.42%)

Updated Sep 16, 2026, 7:25 PM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BYND price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BYND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$10.19	$10.6292	$9.975	$9.99	891.45K
Sep 14, 2026	$9.88	$10.365	$9.81	$10.31	1.17M
Sep 11, 2026	$10.57	$10.61	$10.16	$10.21	795.4K
Sep 10, 2026	$10.77	$10.8727	$10.4017	$10.45	1.14M
Sep 9, 2026	$11.23	$11.62	$10.88	$10.90	995.45K
Sep 8, 2026	$11.79	$11.8416	$11.19	$11.21	1M
Sep 4, 2026	$11.19	$11.93	$11.04	$11.79	1.16M
Sep 3, 2026	$11.60	$11.76	$11.25	$11.27	1.22M
Sep 2, 2026	$12.35	$12.58	$11.549	$11.57	1.8M
Sep 1, 2026	$13.04	$13.13	$12.41	$12.45	858.28K
Aug 31, 2026	$13.81	$13.85	$13.27	$13.30	494.28K
Aug 28, 2026	$14.00	$14.52	$13.80	$13.86	635.74K
Aug 27, 2026	$14.20	$14.59	$13.815	$14.00	655.73K
Aug 26, 2026	$14.11	$14.46	$13.855	$14.25	522.98K
Aug 25, 2026	$14.05	$14.25	$13.559	$14.19	763.98K
Aug 24, 2026	$14.73	$15.02	$14.05	$14.15	1.38M
Aug 21, 2026	$14.49	$15.471	$14.33	$14.77	1.63M
Aug 20, 2026	$13.60	$15.20	$13.60	$14.48	2.7M
Aug 19, 2026	$12.63	$14.298	$12.2901	$14.08	2.2M
Aug 18, 2026	$11.12	$12.74	$10.71	$12.74	3.53M