MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BYND — Beyond Meat, Inc. Common Stock
NasdaqBeyond Meat, Inc. Common Stock
$8.25
-0.01(-0.12%)
- O
- 8.26
- H
- 8.45
- L
- 8.11
- V
- 813.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.25
Period Return+215.49%
Period High$15.47
Period Low$0.40
Avg Daily Volume56.59M
Total Trading Days365
BYND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.26 | $8.45 | $8.11 | $8.25 | $-0.01 | -0.12% | 813,282 | $8.24 | $8.11 $8.45 |
| Oct 1, 2026 | $8.24 | $8.28 | $7.84 | $8.26 | +$0.00 | +0.00% | 1,080,976 | $8.06 | $7.84 $8.28 |
| Sep 30, 2026 | $8.25 | $8.37 | $8.07 | $8.26 | +$0.03 | +0.36% | 874,126 | $8.20 | $8.07 $8.37 |
| Sep 29, 2026 | $8.54 | $8.55 | $8.20 | $8.23 | $-0.29 | -3.40% | 819,249 | $8.33 | $8.20 $8.55 |
| Sep 28, 2026 | $8.36 | $8.65 | $8.07 | $8.52 | +$0.17 | +2.04% | 1,552,770 | $8.41 | $8.07 $8.65 |
| Sep 25, 2026 | $9.19 | $9.19 | $8.32 | $8.35 | $-0.84 | -9.14% | 2,755,998 | $8.51 | $8.32 $9.19 |
| Sep 24, 2026 | $10.07 | $10.07 | $9.06 | $9.19 | $-0.84 | -8.37% | 2,741,045 | $9.41 | $9.06 $10.07 |
| Sep 23, 2026 | $11.01 | $11.06 | $9.81 | $10.03 | $-1.48 | -12.86% | 3,135,685 | $10.04 | $9.81 $11.06 |
| Sep 22, 2026 | $12.00 | $12.14 | $11.38 | $11.51 | $-0.41 | -3.44% | 770,667 | $11.62 | $11.38 $12.14 |
| Sep 21, 2026 | $11.64 | $12.52 | $11.38 | $11.92 | +$0.41 | +3.56% | 1,301,456 | $12.10 | $11.38 $12.52 |
| Sep 18, 2026 | $11.71 | $12.26 | $11.47 | $11.51 | $-0.19 | -1.62% | 1,141,689 | $11.77 | $11.47 $12.26 |
| Sep 17, 2026 | $11.19 | $12.07 | $11.19 | $11.70 | +$0.75 | +6.85% | 1,455,556 | $11.69 | $11.19 $12.07 |
| Sep 16, 2026 | $9.99 | $11.33 | $9.98 | $10.95 | +$0.96 | +9.61% | 1,532,827 | $10.85 | $9.98 $11.33 |
| Sep 15, 2026 | $10.19 | $10.63 | $9.98 | $9.99 | $-0.32 | -3.10% | 888,516 | $10.21 | $9.98 $10.63 |
| Sep 14, 2026 | $9.88 | $10.37 | $9.81 | $10.31 | +$0.10 | +0.98% | 1,162,907 | $10.06 | $9.81 $10.37 |
| Sep 11, 2026 | $10.57 | $10.61 | $10.16 | $10.21 | $-0.24 | -2.30% | 795,397 | $10.31 | $10.16 $10.61 |
| Sep 10, 2026 | $10.77 | $10.87 | $10.40 | $10.45 | $-0.45 | -4.13% | 1,135,310 | $10.58 | $10.40 $10.87 |
| Sep 9, 2026 | $11.23 | $11.62 | $10.88 | $10.90 | $-0.31 | -2.77% | 995,450 | $11.16 | $10.88 $11.62 |
| Sep 8, 2026 | $11.79 | $11.84 | $11.19 | $11.21 | $-0.58 | -4.92% | 1,001,617 | $11.42 | $11.19 $11.84 |
| Sep 4, 2026 | $11.19 | $11.93 | $11.04 | $11.79 | +$0.52 | +4.61% | 1,157,280 | $11.40 | $11.04 $11.93 |
| Sep 3, 2026 | $11.60 | $11.76 | $11.25 | $11.27 | $-0.30 | -2.59% | 1,220,319 | $11.39 | $11.25 $11.76 |
| Sep 2, 2026 | $12.35 | $12.58 | $11.55 | $11.57 | $-0.88 | -7.07% | 1,757,268 | $11.99 | $11.55 $12.58 |
| Sep 1, 2026 | $13.04 | $13.13 | $12.41 | $12.45 | $-0.85 | -6.39% | 858,285 | $12.67 | $12.41 $13.13 |
| Aug 31, 2026 | $13.81 | $13.85 | $13.27 | $13.30 | $-0.56 | -4.04% | 494,286 | $13.51 | $13.27 $13.85 |
| Aug 28, 2026 | $14.00 | $14.52 | $13.80 | $13.86 | $-0.14 | -1.00% | 635,737 | $14.10 | $13.80 $14.52 |
| Aug 27, 2026 | $14.20 | $14.59 | $13.82 | $14.00 | $-0.25 | -1.75% | 655,730 | $14.14 | $13.82 $14.59 |
| Aug 26, 2026 | $14.11 | $14.46 | $13.86 | $14.25 | +$0.06 | +0.42% | 522,984 | $14.19 | $13.86 $14.46 |
| Aug 25, 2026 | $14.05 | $14.25 | $13.56 | $14.19 | +$0.04 | +0.28% | 763,978 | $13.91 | $13.56 $14.25 |
| Aug 24, 2026 | $14.73 | $15.02 | $14.05 | $14.15 | $-0.62 | -4.20% | 1,376,956 | $14.34 | $14.05 $15.02 |
| Aug 21, 2026 | $14.49 | $15.47 | $14.33 | $14.77 | +$0.29 | +2.00% | 1,625,967 | $14.87 | $14.33 $15.47 |