NasdaqGS - Nasdaq Real Time Price
USD
Beyond Meat, Inc. (BYND)
11.79
+0.52
(+4.61%)
At close: September 4 at 4:00:01 PM EDT
11.65
-0.14
(-1.19%)
After hours: September 4 at 7:59:43 PM EDT
Trade BYND on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
11.19
11.93
11.04
11.79
11.79
1,148,000
Sep 3, 2026
11.60
11.76
11.25
11.27
11.27
1,211,900
Sep 2, 2026
12.35
12.58
11.55
11.57
11.57
1,799,400
Sep 1, 2026
13.04
13.13
12.41
12.45
12.45
852,800
Aug 31, 2026
13.81
13.85
13.27
13.30
13.30
493,100
Aug 28, 2026
14.00
14.52
13.80
13.86
13.86
635,700
Aug 27, 2026
14.20
14.59
13.81
14.00
14.00
649,200
Aug 26, 2026
14.11
14.46
13.85
14.25
14.25
520,200
Aug 25, 2026
14.05
14.25
13.56
14.19
14.19
763,500
Aug 24, 2026
14.73
15.02
14.05
14.15
14.15
1,377,000
Aug 21, 2026
14.49
15.47
14.33
14.77
14.77
1,624,600
Aug 20, 2026
13.60
15.20
13.60
14.48
14.48
2,704,400
Aug 19, 2026
12.63
14.30
12.29
14.08
14.08
2,200,300
Aug 18, 2026
11.12
12.74
10.71
12.74
12.74
3,528,700
Aug 17, 2026
12.83
12.90
11.51
11.63
11.63
2,881,300
Aug 14, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
12.21
14.34
12.21
13.47
13.47
3,171,000
Aug 13, 2026
12.45
13.47
12.21
12.21
12.21
2,619,397
Aug 12, 2026
12.69
13.08
12.00
12.42
12.42
3,689,210
Aug 11, 2026
13.17
13.56
12.30
12.54
12.54
4,796,983
Aug 10, 2026
16.32
16.95
15.54
15.60
15.60
1,216,000
Aug 7, 2026
15.69
16.77
15.66
16.14
16.14
2,053,803
Aug 6, 2026
18.00
18.00
15.42
15.84
15.84
2,406,307
Aug 5, 2026
18.96
19.32
18.03
18.30
18.30
960,023
Aug 4, 2026
18.90
19.35
18.60
19.02
19.02
980,703
Aug 3, 2026
17.28
18.81
17.16
18.36
18.36
1,016,637
Jul 31, 2026
17.10
18.15
16.83
16.98
16.98
876,703
Jul 30, 2026
16.14
17.04
16.08
16.68
16.68
430,177
Jul 29, 2026
16.35
16.71
15.87
15.93
15.93
526,513
Jul 28, 2026
16.59
16.62
15.66
16.23
16.23
779,463
Jul 27, 2026
16.98
17.40
16.44
16.44
16.44
577,967
Jul 24, 2026
17.10
17.34
16.38
16.77
16.77
552,027
Jul 23, 2026
17.85
17.85
16.53
16.80
16.80
1,435,593
Jul 22, 2026
18.21
18.39
17.76
17.91
17.91
736,880
Jul 21, 2026
17.91
18.51
17.49
18.30
18.30
936,803
Jul 20, 2026
17.88
18.09
17.19
17.85
17.85
889,893
Jul 17, 2026
18.00
18.30
17.67
17.73
17.73
731,993
Jul 16, 2026
19.05
19.05
17.94
18.00
18.00
973,213
Jul 15, 2026
18.78
19.47
18.72
18.99
18.99
764,933
Jul 14, 2026
18.75
19.26
18.45
18.63
18.63
862,290
Jul 13, 2026
19.80
20.25
18.63
18.63
18.63
1,466,193
Jul 10, 2026
20.28
20.31
19.62
19.68
19.68
1,213,083
Jul 9, 2026
20.58
20.73
19.89
20.25
20.25
1,048,450
Jul 8, 2026
21.00
21.15
20.04
20.40
20.40
1,209,317
Jul 7, 2026
21.81
22.35
21.18
21.30
21.30
778,887
Jul 6, 2026
21.42
22.65
21.09
22.02
22.02
987,197
Jul 2, 2026
22.71
23.40
21.30
21.30
21.30
681,953
Jul 1, 2026
22.29
23.58
22.23
22.35
22.35
989,827
Jun 30, 2026
21.36
24.15
21.03
22.50
22.50
1,949,203
Jun 29, 2026
20.01
21.72
20.01
21.27
21.27
1,102,977
Jun 26, 2026
20.40
20.94
19.38
19.77
19.77
2,584,003
Jun 25, 2026
20.91
21.96
20.43
20.52
20.52
744,893
Jun 24, 2026
20.25
21.42
20.25
20.46
20.46
1,081,920
Jun 23, 2026
20.58
21.27
20.25
20.34
20.34
724,033
Jun 22, 2026
21.12
21.69
20.70
20.94
20.94
734,007
Jun 18, 2026
21.48
21.90
20.94
21.33
21.33
673,760
Jun 17, 2026
20.70
21.87
20.49
20.91
20.91
854,523
Jun 16, 2026
21.45
21.96
20.49
20.52
20.52
806,610
Jun 15, 2026
21.09
22.53
21.06
21.06
21.06
983,143
Jun 12, 2026
21.00
21.30
20.25
20.43
20.43
897,573
Jun 11, 2026
20.70
21.36
20.19
21.12
21.12
856,007
Jun 10, 2026
20.67
21.15
19.83
20.46
20.46
1,400,967
Jun 9, 2026
22.59
22.62
20.52
20.70
20.70
1,848,780
Jun 8, 2026
21.66
23.31
21.27
22.65
22.65
2,071,367
Jun 5, 2026
23.34
23.34
21.00
21.27
21.27
1,577,630
Jun 4, 2026
21.93
23.94
21.78
23.58
23.58
1,140,813
Jun 3, 2026
22.80
22.80
21.42
22.20
22.20
1,145,813
Jun 2, 2026
23.37
23.40
22.56
22.95
22.95
991,890
Jun 1, 2026
23.61
23.67
22.86
23.28
23.28
965,100
May 29, 2026
24.75
24.87
23.55
23.67
23.67
1,157,063
May 28, 2026
23.40
25.32
22.89
24.60
24.60
1,556,960
May 27, 2026
22.71
23.70
22.35
23.67
23.67
961,857
May 26, 2026
23.43
23.76
22.53
23.04
23.04
1,234,353
May 22, 2026
23.49
24.45
22.71
22.98
22.98
1,000,487
May 21, 2026
23.22
23.67
22.38
23.67
23.67
865,480
May 20, 2026
22.65
23.70
21.96
23.61
23.61
765,250
May 19, 2026
22.56
22.71
21.72
22.71
22.71
855,163
May 18, 2026
23.85
23.94
22.32
22.86
22.86
1,028,430
May 15, 2026
23.40
25.05
23.40
24.12
24.12
1,294,693
May 14, 2026
23.52
24.30
22.68
24.12
24.12
1,219,583
May 13, 2026
23.58
23.82
22.95
23.40
23.40
1,134,357
May 12, 2026
23.94
24.18
23.01
23.85
23.85
1,452,853
May 11, 2026
24.63
25.50
23.46
24.27
24.27
1,727,320
May 8, 2026
26.82
26.97
24.48
24.99
24.99
2,593,483
May 7, 2026
27.75
27.90
26.40
26.79
26.79
2,982,643
May 6, 2026
27.90
31.50
27.60
31.20
31.20
3,559,420
May 5, 2026
28.41
28.77
27.42
27.57
27.57
1,369,220
May 4, 2026
28.11
30.60
27.84
28.17
28.17
1,970,657
May 1, 2026
32.55
33.00
27.93
28.47
28.47
3,791,200
Apr 30, 2026
24.63
31.50
24.63
29.52
29.52
5,634,673
Apr 29, 2026
25.89
26.70
24.45
24.45
24.45
1,228,533
Apr 28, 2026
27.00
28.11
25.80
25.80
25.80
1,549,297
Apr 27, 2026
25.95
28.74
25.50
27.27
27.27
2,607,493
Apr 24, 2026
28.50
30.90
25.89
26.19
26.19
3,932,867
Apr 23, 2026
33.00
33.00
28.50
28.50
28.50
3,327,673
Apr 22, 2026
31.35
37.80
31.20
33.00
33.00
4,475,527
Apr 21, 2026
41.40
42.00
30.30
31.35
31.35
13,248,037
Apr 20, 2026
24.96
35.10
23.40
34.80
34.80
7,339,037
Apr 17, 2026
27.24
29.10
24.69
24.69
24.69
6,595,303
Apr 16, 2026
23.40
24.60
23.10
23.46
23.46
1,616,370
Apr 15, 2026
21.66
23.04
21.42
22.53
22.53
1,259,937
Apr 14, 2026
19.89
23.10
19.68
21.60
21.60
1,839,897
Apr 13, 2026
17.94
20.31
17.67
19.80
19.80
1,888,680
Apr 10, 2026
18.00
18.45
17.55
17.91
17.91
518,753
Apr 9, 2026
17.70
18.30
17.52
18.00
18.00
595,257
Apr 8, 2026
18.30
18.60
17.76
18.06
18.06
731,323
Apr 7, 2026
17.91
18.00
17.19
17.40
17.40
630,630
Apr 6, 2026
18.00
19.20
17.70
17.70
17.70
1,025,623
Apr 2, 2026
18.06
18.30
17.43
17.82
17.82
1,584,673
Apr 1, 2026
18.96
19.95
18.03
18.60
18.60
1,952,210
Mar 31, 2026
18.60
21.87
18.51
21.06
21.06
2,071,497
Mar 30, 2026
19.11
19.65
18.00
18.30
18.30
868,663
Mar 27, 2026
19.50
19.86
19.05
19.11
19.11
628,737
Mar 26, 2026
20.40
20.55
19.50
19.50
19.50
511,353
Mar 25, 2026
20.97
21.21
20.07
20.88
20.88
885,797
Mar 24, 2026
21.33
21.75
20.49
20.61
20.61
575,423
Mar 23, 2026
21.18
22.08
20.67
21.60
21.60
1,196,030
Mar 20, 2026
21.30
21.39
20.73
20.88
20.88
621,950
Mar 19, 2026
21.00
21.51
20.70
21.33
21.33
610,617
Mar 18, 2026
22.50
22.50
21.00
21.00
21.00
1,077,363
Mar 17, 2026
22.95
23.31
22.20
22.47
22.47
922,747
Mar 16, 2026
22.80
24.24
22.56
24.24
24.24
883,063
Mar 13, 2026
22.29
23.76
22.20
22.80
22.80
902,093
Mar 12, 2026
23.37
23.73
21.96
21.96
21.96
863,247
Mar 11, 2026
22.50
23.94
22.50
23.70
23.70
856,643
Mar 10, 2026
22.83
23.67
22.23
22.68
22.68
659,350
Mar 9, 2026
23.19
24.60
22.14
22.89
22.89
964,217
Mar 6, 2026
22.86
23.79
22.50
23.79
23.79
634,017
Mar 5, 2026
23.70
24.75
23.10
23.31
23.31
1,066,020
Mar 4, 2026
24.27
24.90
23.70
23.70
23.70
765,613
Mar 3, 2026
24.66
25.50
22.98
23.82
23.82
1,051,537
Mar 2, 2026
25.11
26.76
23.40
24.75
24.75
1,503,297
Feb 27, 2026
23.73
31.50
23.70
28.38
28.38
4,936,907
Feb 26, 2026
23.55
24.60
22.50
24.60
24.60
1,176,987
Feb 25, 2026
22.32
24.00
21.99
23.91
23.91
1,323,630
Feb 24, 2026
21.03
22.50
21.00
21.72
21.72
734,780
Feb 23, 2026
21.54
21.60
20.73
20.73
20.73
654,850
Feb 20, 2026
22.50
23.10
21.75
21.75
21.75
785,653
Feb 19, 2026
21.15
24.54
20.94
23.70
23.70
1,663,253
Feb 18, 2026
22.20
22.29
20.76
21.39
21.39
711,663
Feb 17, 2026
21.63
22.05
20.46
20.97
20.97
527,137
Feb 13, 2026
21.12
22.20
20.94
21.33
21.33
479,243
Feb 12, 2026
21.30
21.57
20.70
20.76
20.76
656,363
Feb 11, 2026
22.77
22.77
21.00
21.27
21.27
937,140
Feb 10, 2026
23.01
24.60
22.50
22.50
22.50
1,256,400
Feb 9, 2026
22.50
23.10
21.33
23.10
23.10
802,227
Feb 6, 2026
20.67
22.29
20.52
21.87
21.87
1,033,467
Feb 5, 2026
20.88
21.57
19.89
19.98
19.98
885,733
Feb 4, 2026
22.41
23.01
21.33
21.36
21.36
1,037,880
Feb 3, 2026
22.71
23.37
21.66
22.65
22.65
776,873
Feb 2, 2026
22.92
22.92
21.78
21.99
21.99
848,537
Jan 30, 2026
23.37
24.06
22.53
22.89
22.89
1,495,230
Jan 29, 2026
25.05
25.11
23.10
23.28
23.28
1,315,213
Jan 28, 2026
25.95
27.30
24.90
24.90
24.90
1,718,437
Jan 27, 2026
26.73
26.73
25.50
25.50
25.50
1,059,177
Jan 26, 2026
27.51
27.51
26.40
26.49
26.49
1,202,047
Jan 23, 2026
28.20
28.62
27.30
27.45
27.45
1,184,013
Jan 22, 2026
28.14
30.60
27.93
28.02
28.02
1,608,443
Jan 21, 2026
28.05
29.25
27.06
28.08
28.08
1,054,457
Jan 20, 2026
28.26
29.10
27.63
27.78
27.78
1,277,193
Jan 16, 2026
31.05
31.20
29.25
29.55
29.55
1,692,933
Jan 15, 2026
29.40
33.30
29.40
31.20
31.20
2,872,960
Jan 14, 2026
28.05
29.61
27.00
28.86
28.86
1,536,887
Jan 13, 2026
29.40
29.40
28.23
28.41
28.41
1,178,660
Jan 12, 2026
29.25
30.60
28.50
29.49
29.49
1,455,467
Jan 9, 2026
30.90
31.80
28.95
29.25
29.25
2,100,260
Jan 8, 2026
30.30
32.40
29.01
30.90
30.90
2,118,080
Jan 7, 2026
28.23
32.70
26.94
31.20
31.20
3,644,110
Jan 6, 2026
26.70
28.74
26.40
28.02
28.02
1,831,283
Jan 5, 2026
26.76
28.74
25.71
26.70
26.70
2,404,710
Jan 2, 2026
25.50
27.09
25.20
26.43
26.43
1,435,037
Dec 31, 2025
25.50
25.80
24.36
24.60
24.60
1,686,160
Dec 30, 2025
26.97
27.84
25.41
25.41
25.41
1,783,977
Dec 29, 2025
26.64
29.10
25.83
25.86
25.86
2,163,303
Dec 26, 2025
29.49
29.58
27.00
27.00
27.00
1,986,267
Dec 24, 2025
29.94
30.00
29.40
29.61
29.61
1,033,103
Dec 23, 2025
32.10
32.10
28.80
30.30
30.30
2,273,323
Dec 22, 2025
33.60
34.20
31.80
32.10
32.10
1,453,543
Dec 19, 2025
31.20
37.80
30.90
33.30
33.30
5,752,633
Dec 18, 2025
31.50
34.20
30.90
31.20
31.20
1,450,753
Dec 17, 2025
33.00
33.90
30.90
31.50
31.50
1,412,813
Dec 16, 2025
30.60
33.60
30.60
33.00
33.00
1,545,020
Dec 15, 2025
33.15
34.05
30.90
31.20
31.20
1,835,923
Dec 12, 2025
35.10
36.30
32.70
32.70
32.70
1,375,893
Dec 11, 2025
36.75
37.20
35.10
35.40
35.40
1,273,290
Dec 10, 2025
37.35
39.60
36.00
36.90
36.90
1,803,357
Dec 9, 2025
33.00
39.00
32.94
37.80
37.80
2,334,837
Dec 8, 2025
36.90
36.90
33.90
34.20
34.20
2,119,567
Dec 5, 2025
37.50
42.60
36.30
36.60
36.60
3,377,457
Dec 4, 2025
37.65
41.10
37.20
37.20
37.20
1,999,657
Dec 3, 2025
36.90
38.10
34.50
37.50
37.50
2,589,417
Dec 2, 2025
41.85
42.60
36.90
38.70
38.70
7,772,380
Dec 1, 2025
28.65
44.40
27.96
40.20
40.20
9,009,343
Nov 28, 2025
30.60
32.10
28.92
29.46
29.46
2,285,713
Nov 26, 2025
26.04
31.50
25.92
30.60
30.60
5,755,377
Nov 25, 2025
26.04
26.52
24.75
25.71
25.71
1,770,160
Nov 24, 2025
26.46
28.20
24.48
25.89
25.89
2,968,593
Nov 21, 2025
26.28
27.15
24.30
25.86
25.86
2,480,347
Nov 20, 2025
30.30
30.60
26.40
26.40
26.40
3,430,083
Nov 19, 2025
30.00
30.90
28.56
29.28
29.28
1,886,040
Nov 18, 2025
30.90
32.10
30.00
30.00
30.00
1,422,467
Nov 17, 2025
33.60
33.90
30.00
31.20
31.20
2,054,840
Nov 14, 2025
28.08
36.90
28.08
32.40
32.40
4,320,120
Nov 13, 2025
33.15
33.30
30.00
30.30
30.30
2,850,307
Nov 12, 2025
36.30
38.70
33.30
33.45
33.45
2,813,633
Nov 11, 2025
37.50
40.20
35.40
36.60
36.60
2,762,840
Nov 10, 2025
42.30
43.80
38.70
40.20
40.20
4,181,013
Nov 7, 2025
35.40
42.60
33.90
41.70
41.70
4,799,590
Nov 6, 2025
38.70
46.80
35.70
35.70
35.70
6,366,217
Nov 5, 2025
41.10
41.40
36.90
38.10
38.10
3,155,897
Nov 4, 2025
38.25
45.60
38.25
39.90
39.90
5,539,177
Nov 3, 2025
45.15
46.20
40.50
41.70
41.70
5,233,263
Oct 31, 2025
49.65
51.30
46.50
49.65
49.65
3,445,797
Oct 30, 2025
52.65
53.10
48.00
49.50
49.50
4,921,933
Oct 29, 2025
62.10
62.40
53.10
55.35
55.35
7,599,383
Oct 28, 2025
57.60
70.80
54.60
59.25
59.25
15,947,520
Oct 27, 2025
60.00
66.90
54.00
54.30
54.30
12,134,023
Oct 24, 2025
99.45
100.50
62.40
65.55
65.55
26,779,177
Oct 23, 2025
88.50
111.84
83.10
85.20
85.20
26,740,307
Oct 22, 2025
185.10
230.70
78.60
107.40
107.40
72,690,463
Oct 21, 2025
69.30
115.80
57.90
108.60
108.60
69,052,310
Oct 20, 2025
30.60
45.90
26.43
44.10
44.10
40,094,290
Oct 17, 2025
18.24
22.59
16.50
19.38
19.38
14,607,420
Oct 16, 2025
20.79
20.79
15.00
15.60
15.60
5,723,303
Oct 15, 2025
23.61
24.54
19.53
20.10
20.10
4,014,190
Oct 14, 2025
27.57
27.78
23.10
23.43
23.43
3,768,907
Oct 13, 2025
25.44
33.60
25.35
31.05
31.05
4,278,590
Oct 10, 2025
60.30
68.40
59.85
60.30
60.30
484,450
Oct 9, 2025
61.80
62.10
58.50
59.10
59.10
297,327
Oct 8, 2025
66.00
66.60
61.20
62.40
62.40
227,643
Oct 7, 2025
71.70
71.70
63.30
65.40
65.40
217,973
Oct 6, 2025
78.00
78.90
68.55
70.50
70.50
275,890
Oct 3, 2025
70.50
79.50
70.50
77.10
77.10
316,417
Oct 2, 2025
70.20
74.70
69.00
69.90
69.90
322,663
Oct 1, 2025
58.95
72.90
58.50
69.30
69.30
694,467
Sep 30, 2025
54.30
57.90
49.80
56.70
56.70
465,137
Sep 29, 2025
38.10
66.60
36.90
54.60
54.60
2,177,013
Sep 26, 2025
84.90
86.70
83.40
85.50
85.50
41,890
Sep 25, 2025
85.20
86.70
81.90
84.90
84.90
82,383
Sep 24, 2025
84.60
89.70
82.80
87.00
87.00
72,710
Sep 23, 2025
85.20
89.40
84.90
85.50
85.50
76,407
Sep 22, 2025
84.90
85.20
81.45
85.20
85.20
56,960
Sep 19, 2025
84.00
87.60
83.10
84.90
84.90
71,140
Sep 18, 2025
82.80
87.90
82.05
83.10
83.10
130,173
Sep 17, 2025
81.00
85.05
78.63
81.90
81.90
104,087
Sep 16, 2025
84.30
84.90
81.00
81.30
81.30
61,923
Sep 15, 2025
78.30
84.60
77.70
84.00
84.00
108,733
Sep 12, 2025
78.00
80.70
75.90
80.40
80.40
56,167
Sep 11, 2025
75.30
78.60
74.85
78.00
78.00
78,020
Sep 10, 2025
77.10
77.55
74.40
74.70
74.70
39,993
Sep 9, 2025
75.00
78.00
74.10
77.40
77.40
40,930
Sep 8, 2025
74.10
76.77
72.00
75.90
75.90
68,997
Sep 5, 2025
70.50
74.10
70.50
73.80
73.80
53,093
