price
NASDAQ · BYND
Beyond Meat, Inc.
Consumer Defensive · Packaged Foods
$7.27
Up+$0.22 (+3.12%)
Updated Nov 4, 2026, 7:27 AM
SID Score
5.3/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 542.02M
- P/E ratio
- -0.38
- Dividend yield
- 0.00%
- 52-week range
- $0.51 – $16.95
- Volume
- 1.13M
- Avg. volume
- 197.69M
Price performance · BYND
BYND price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 3, 2026
BYND closed at $7.27 after 21 trading sessions, down 9.01% for the selected period.
- Last close
- $7.27
- Period change
- -9.01%
- Period low
- $6.57
- Period high
- $7.99
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2026 | $7.07 | $7.30 | $6.71 | $7.27 | 1.13M |
| Nov 2, 2026 | $7.01 | $7.70 | $7.005 | $7.05 | 886.95K |
| Oct 30, 2026 | $7.20 | $7.20 | $6.74 | $6.91 | 1.02M |
| Oct 29, 2026 | $7.10 | $7.73 | $7.0707 | $7.38 | 1.03M |
| Oct 28, 2026 | $6.95 | $7.16 | $6.76 | $7.13 | 610.92K |
| Oct 27, 2026 | $6.81 | $7.15 | $6.75 | $7.00 | 753.77K |
| Oct 26, 2026 | $7.13 | $7.13 | $6.5705 | $6.86 | 1.36M |
| Oct 23, 2026 | $7.24 | $7.405 | $6.995 | $7.15 | 866.01K |
| Oct 22, 2026 | $6.70 | $7.29 | $6.59 | $7.27 | 2.02M |
| Oct 21, 2026 | $6.90 | $6.94 | $6.69 | $6.82 | 660.27K |
| Oct 20, 2026 | $6.54 | $6.96 | $6.49 | $6.81 | 752.87K |
| Oct 19, 2026 | $6.89 | $6.99 | $6.545 | $6.57 | 669.35K |
| Oct 16, 2026 | $7.17 | $7.19 | $6.7145 | $6.85 | 771.4K |
| Oct 15, 2026 | $6.72 | $7.24 | $6.717 | $7.17 | 955.14K |
| Oct 14, 2026 | $7.10 | $7.189 | $6.67 | $6.78 | 1.12M |
| Oct 13, 2026 | $7.24 | $7.37 | $7.09 | $7.21 | 791.43K |
| Oct 12, 2026 | $7.67 | $7.67 | $7.22 | $7.31 | 1.08M |
| Oct 9, 2026 | $7.76 | $7.81 | $7.41 | $7.70 | 786.62K |
| Oct 8, 2026 | $7.63 | $7.79 | $7.50 | $7.73 | 908.6K |
| Oct 7, 2026 | $7.95 | $7.95 | $7.56 | $7.66 | 1.04M |
| Oct 6, 2026 | $8.12 | $8.20 | $7.94 | $7.99 | 633.04K |
Latest BYND news
The latest Smart Investors Daily articles mentioning BYND.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…