Stock listing
NASDAQ:BYND Beyond Meat, Inc. Stock
Home listing (NASDAQ) of Beyond Meat, Inc.
Follow Beyond Meat, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BYND
$6.91 USD -0.47 (-6.4%)
Close on Oct 30, 2026
- Day range
- $6.75 – $7.20 USDOct 30, 2026
- Volume
- 1.02M sharesOct 30, 2026
- Market cap
- $118.8M USDAt the close on Oct 30, 2026 · price × 17.19M shares outstanding
- 52-week range
- $6.49 – $51.30 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.16M USDMedian day 881,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BYND · Home | $6.91 USD | -0.47 (-6.4%) | 1,021,893 | $7.20 | $7.20 | $6.75 | $7.38 | Close on Oct 30, 2026 |
| B3:B2YN34 | 38.00 BRL | +2.15 (+6.0%) | 135 | 35.52 | 38.00 | 35.52 | 35.85 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BYND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.91 | -0.47 | -6.4% | $7.20 | $7.20 | $6.75 | 1,021,893 | |
| $7.38 | +0.25 | +3.5% | $7.10 | $7.73 | $7.071 | 1,022,186 | |
| $7.13 | +0.13 | +1.9% | $6.95 | $7.16 | $6.76 | 601,031 | |
| $7.00 | +0.14 | +2.0% | $6.79 | $7.15 | $6.75 | 752,537 | |
| $6.86 | -0.29 | -4.1% | $7.12 | $7.13 | $6.571 | 1,352,369 | |
| $7.15 | -0.12 | -1.7% | $7.24 | $7.405 | $6.995 | 864,513 | |
| $7.27 | +0.45 | +6.6% | $6.70 | $7.29 | $6.59 | 2,023,191 | |
| $6.82 | +0.01 | +0.1% | $6.90 | $6.94 | $6.69 | 660,266 | |
| $6.81 | +0.24 | +3.7% | $6.54 | $6.96 | $6.49 | 752,866 | |
| $6.57 | -0.28 | -4.1% | $6.89 | $6.99 | $6.545 | 669,353 | |
| $6.85 | -0.32 | -4.5% | $7.17 | $7.19 | $6.715 | 764,400 | |
| $7.17 | +0.39 | +5.8% | $6.72 | $7.24 | $6.717 | 953,300 | |
| $6.78 | -0.43 | -6.0% | $7.10 | $7.189 | $6.67 | 1,115,600 | |
| $7.21 | -0.10 | -1.4% | $7.24 | $7.37 | $7.09 | 788,500 | |
| $7.31 | -0.39 | -5.1% | $7.67 | $7.67 | $7.22 | 1,074,600 | |
| $7.70 | -0.03 | -0.4% | $7.76 | $7.81 | $7.41 | 785,500 | |
| $7.73 | +0.07 | +0.9% | $7.63 | $7.79 | $7.50 | 906,100 | |
| $7.66 | -0.33 | -4.1% | $7.95 | $7.95 | $7.56 | 1,037,300 | |
| $7.99 | -0.07 | -0.9% | $8.12 | $8.20 | $7.94 | 630,400 | |
| $8.06 | -0.19 | -2.3% | $8.22 | $8.459 | $7.97 | 830,300 | |
| $8.25 | -0.01 | -0.1% | $8.26 | $8.45 | $8.11 | 816,000 | |
| $8.26 | 0.00 | 0.0% | $8.24 | $8.28 | $7.84 | 1,080,600 | |
| $8.26 | +0.03 | +0.4% | $8.25 | $8.37 | $8.07 | 873,300 | |
| $8.23 | -0.29 | -3.4% | $8.54 | $8.55 | $8.20 | 814,500 | |
| $8.52 | +0.17 | +2.0% | $8.355 | $8.65 | $8.07 | 1,550,900 | |
| $8.35 | -0.84 | -9.1% | $9.19 | $9.19 | $8.32 | 2,756,000 | |
| $9.19 | -0.84 | -8.4% | $10.07 | $10.07 | $9.06 | 2,736,700 | |
| $10.03 | -1.48 | -12.9% | $11.01 | $11.06 | $9.81 | 3,126,700 | |
| $11.51 | -0.41 | -3.4% | $12.00 | $12.14 | $11.38 | 767,900 | |
| $11.92 | +0.41 | +3.6% | $11.64 | $12.52 | $11.38 | 1,299,000 | |
| $11.51 | -0.19 | -1.6% | $11.71 | $12.26 | $11.47 | 1,141,689 | |
| $11.70 | +0.75 | +6.8% | $11.19 | $12.07 | $11.19 | 1,448,200 | |
| $10.95 | +0.96 | +9.6% | $9.99 | $11.33 | $9.98 | 1,528,600 | |
| $9.99 | -0.32 | -3.1% | $10.19 | $10.63 | $9.975 | 890,100 | |
| $10.31 | +0.10 | +1.0% | $9.88 | $10.37 | $9.81 | 1,164,000 | |
| $10.21 | -0.24 | -2.3% | $10.57 | $10.61 | $10.16 | 790,500 | |
| $10.45 | -0.45 | -4.1% | $10.77 | $10.87 | $10.40 | 1,129,100 | |
| $10.90 | -0.31 | -2.8% | $11.23 | $11.62 | $10.88 | 995,400 | |
| $11.21 | -0.58 | -4.9% | $11.79 | $11.84 | $11.19 | 996,800 | |
| $11.79 | +0.52 | +4.6% | $11.19 | $11.93 | $11.04 | 1,148,000 | |
| $11.27 | -0.30 | -2.6% | $11.60 | $11.76 | $11.25 | 1,211,900 | |
| $11.57 | -0.88 | -7.1% | $12.35 | $12.58 | $11.55 | 1,799,400 | |
| $12.45 | -0.85 | -6.4% | $13.04 | $13.13 | $12.41 | 852,800 | |
| $13.30 | -0.56 | -4.0% | $13.81 | $13.85 | $13.27 | 493,100 | |
| $13.86 | -0.14 | -1.0% | $14.00 | $14.52 | $13.80 | 635,700 | |
| $14.00 | -0.25 | -1.8% | $14.20 | $14.59 | $13.82 | 649,200 | |
| $14.25 | +0.06 | +0.4% | $14.11 | $14.46 | $13.86 | 520,200 | |
| $14.19 | +0.04 | +0.3% | $14.05 | $14.25 | $13.56 | 763,500 | |
| $14.15 | -0.62 | -4.2% | $14.73 | $15.02 | $14.05 | 1,377,000 | |
| $14.77 | +0.29 | +2.0% | $14.49 | $15.47 | $14.33 | 1,624,600 | |
| $14.48 | +0.40 | +2.8% | $13.60 | $15.20 | $13.60 | 2,704,400 | |
| $14.08 | +1.34 | +10.5% | $12.63 | $14.30 | $12.29 | 2,200,300 | |
| $12.74 | +1.11 | +9.5% | $11.12 | $12.74 | $10.71 | 3,528,700 | |
| $11.63 | -1.84 | -13.7% | $12.83 | $12.90 | $11.51 | 2,881,300 | |
| $13.47 | +1.26 | +10.3% | $12.21 | $14.34 | $12.21 | 3,171,000 | |
| $12.21 | -0.213 | -1.7% | $12.44 | $13.46 | $12.21 | 87,313 | |
| $12.42 | -0.105 | -0.8% | $12.70 | $13.07 | $12.00 | 122,974 | |
| $12.53 | -3.072 | -19.7% | $13.16 | $13.57 | $12.30 | 159,899 | |
| $15.60 | -0.531 | -3.3% | $16.33 | $16.95 | $15.54 | 40,533 | |
| $16.13 | +0.306 | +1.9% | $15.69 | $16.78 | $15.66 | 68,460 | |
| $15.83 | -2.478 | -13.5% | $18.00 | $18.00 | $15.41 | 80,210 | |
| $18.30 | -0.708 | -3.7% | $18.97 | $19.32 | $18.03 | 32,001 | |
| $19.01 | +0.639 | +3.5% | $18.90 | $19.34 | $18.60 | 32,690 | |
| $18.37 | +1.392 | +8.2% | $17.28 | $18.81 | $17.15 | 33,888 | |
| $16.98 | +0.309 | +1.9% | $17.10 | $18.15 | $16.82 | 29,223 | |
| $16.67 | +0.744 | +4.7% | $16.14 | $17.03 | $16.08 | 14,339 |
- Ticker
- NASDAQ:BYND
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Beyond Meat® Announces Beyond Steak® Filet Available at Sprouts Farmers Market Stores
Latest earnings call · Aug 5, 2026
Beyond Meat (NASDAQ:BYND) Q2 2026 Earnings Call
Replay and transcript
Calls
Upcoming
Beyond Meat (NASDAQ:BYND) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 5:00 PM ET
Register
Replays
Beyond Meat (NASDAQ:BYND) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 5:00 PM ET
Watch TranscriptBeyond Meat (NASDAQ:BYND) Q1 2026 Earnings Call
Wed, May 06, 2026 · 5:00 PM ET
Watch TranscriptBeyond Meat (NASDAQ:BYND) Q3 2025 Earnings Call
Tue, Nov 11, 2025 · 5:00 PM ET
Watch Transcript
Latest news
Beyond Meat® Announces Beyond Steak® Filet Available at Sprouts Farmers Market Stores
Oct 29, 2026
Closed $7.38 (+3.5%) on Oct 29, 2026
Beyond Meat® to Report Third Quarter 2026 Financial Results on November 4, 2026
Oct 22, 2026
Closed $7.15 (-1.7%) on Oct 23, 2026
Beyond Meat® Launches Beyond Immerse™ Protein + Energy, a Sparkling Protein Drink with Caffeine
Oct 15, 2026
Closed $7.17 (+5.8%) on Oct 15, 2026
Beyond Starmatter™ Earns Clean Label Project® Purity Award
Oct 13, 2026
Closed $7.21 (-1.4%) on Oct 13, 2026
Beyond Meat® Announces Availability of Beyond Steak® Filet at Erewhon
Sep 15, 2026
Closed $9.99 (-3.1%) on Sep 15, 2026
Beyond Meat® Debuts Phytosphere™ Portfolio
Sep 9, 2026
Closed $10.90 (-2.8%) on Sep 9, 2026
Beyond Immerse™ Now Available at Erewhon
Aug 24, 2026
Closed $14.15 (-4.2%) on Aug 24, 2026
Beyond Meat Announces Effectiveness of 1-for-30 Reverse Stock Split
Aug 14, 2026
Closed $13.47 (+10.3%) on Aug 14, 2026
Beyond Meat Announces 1-for-30 Reverse Stock Split
Aug 11, 2026
Closed $12.53 (-19.7%) on Aug 11, 2026
Beyond Meat® Reports Second Quarter 2026 Financial Results
Aug 5, 2026
Closed $15.83 (-13.5%) on Aug 6, 2026
Decks
Investor Presentation (February 2022)
Investor deck · 23 slides · Feb 24, 2022
Q3 2021 Earnings Presentation
Earnings · 23 slides · Nov 10, 2021
Q2 2021 Earnings Presentation
Earnings · 22 slides · Aug 5, 2021
Q1 2021 Earnings Presentation
Earnings · 21 slides · May 6, 2021
Beyond Meat, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 36 in the last 12 months · 173 in all · newest Oct 29, 2026 · oldest 2019
- Calls
- 25 calls with a replay · 25 with a transcript · latest Aug 5, 2026
- Decks
- 11 decks · latest Feb 24, 2022
Where Beyond Meat, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BYND · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:A2N7XQ | LS Exchange | Germany | EUR |
| gettex:0Q3 | gettex | Germany | EUR |
| Tradegate:0Q3 | Tradegate | Germany | EUR |
| BMV:BYND | BMV | Mexico | MXN |
| BOATS:BYND | BOATS | United States | USD |
| Lang & Schwarz:A2N7XQ | Lang & Schwarz | Germany | EUR |
| Xetra:0Q3 | Xetra | Germany | EUR |
| Milan:1BYND | Milan | Italy | EUR |
| B3:B2YN34 | B3 | Brazil | BRL |
| Frankfurt:0Q3 | Frankfurt | Germany | EUR |
| VIE:BYND | Vienna | Austria | EUR |
| BIVA:BYND | BIVA | Mexico | MXN |
| SIX Swiss:BYND.USD | SIX Swiss | Switzerland | USD |
| SIX Swiss:BYND | SIX Swiss | Switzerland | CHF |
| Stuttgart:0Q3 | Stuttgart | Germany | EUR |
| EUROTLX:4BYND | EUROTLX | Italy | EUR |
| LSIN:0A20 | LSIN | United Kingdom | EUR |
| BSESOF:0Q3 | BSESOF | Bulgaria | EUR |
| Hamburg:0Q3 | Hamburg | Germany | EUR |
| Hanover:0Q3 | Hanover | Germany | EUR |
| BX Swiss:0Q3 | BX Swiss | Switzerland | CHF |
| Dusseldorf:0Q3 | Dusseldorf | Germany | EUR |
| Munich:0Q3 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Beyond Meat, Inc.