Loading live market data…

Beyond Meat, Inc.

NASDAQ:BYND

$0.6364 USD

$0.01 (2.41%)

Volume
12.14M
Average Volume
58.44M
Market Capitalization
$327.96M
P/E Ratio
-0.58
Dividend Yield
0.00%
Price Target
$25.00
Year High
$7.69
Year Low
$0.50
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.85
Date Opening Price Closing Price %Chg Volume
2026-07-15 $0.63 $0.64 1.66% 11.85M
2026-07-14 $0.63 $0.62 -0.58% 25.87M
2026-07-13 $0.66 $0.62 -5.89% 43.99M
2026-07-10 $0.68 $0.66 -3.01% 36.39M
2026-07-09 $0.69 $0.67 -1.58% 31.45M
2026-07-08 $0.70 $0.68 -2.90% 36.28M
2026-07-07 $0.73 $0.71 -2.26% 23.37M
2026-07-06 $0.71 $0.73 2.93% 29.62M
2026-07-02 $0.76 $0.71 -6.18% 20.46M
2026-07-01 $0.74 $0.75 0.31% 29.69M
2026-06-30 $0.71 $0.75 5.38% 58.48M
2026-06-29 $0.67 $0.71 6.28% 33.09M
2026-06-26 $0.68 $0.66 -3.03% 77.52M
2026-06-25 $0.70 $0.68 -1.86% 22.35M
2026-06-24 $0.68 $0.68 0.99% 32.46M
2026-06-23 $0.69 $0.68 -1.18% 21.72M
2026-06-22 $0.70 $0.70 -0.78% 22.02M
2026-06-18 $0.72 $0.71 -0.64% 20.21M
2026-06-17 $0.69 $0.70 1.00% 25.64M
2026-06-16 $0.72 $0.68 -4.29% 24.2M
2026-06-15 $0.70 $0.70 -0.14% 29.49M
2026-06-12 $0.70 $0.68 -2.70% 27.05M
2026-06-11 $0.69 $0.70 2.01% 25.68M
2026-06-10 $0.69 $0.68 -1.03% 42.03M
2026-06-09 $0.75 $0.69 -8.29% 55.46M
2026-06-08 $0.72 $0.76 4.60% 62.14M
2026-06-05 $0.78 $0.71 -8.82% 47.33M
2026-06-04 $0.73 $0.79 7.55% 34.22M
2026-06-03 $0.76 $0.74 -2.54% 34.37M
2026-06-02 $0.78 $0.76 -1.87% 29.76M
2026-06-01 $0.79 $0.78 -1.49% 28.95M
2026-05-29 $0.82 $0.79 -4.38% 34.71M
2026-05-28 $0.78 $0.82 5.17% 46.71M
2026-05-27 $0.76 $0.79 4.20% 28.86M
2026-05-26 $0.78 $0.77 -1.61% 37.03M
2026-05-22 $0.78 $0.77 -2.13% 30.01M
2026-05-21 $0.77 $0.79 1.82% 25.96M
2026-05-20 $0.75 $0.79 4.21% 22.96M
2026-05-19 $0.75 $0.76 0.72% 25.65M
2026-05-18 $0.80 $0.76 -4.14% 30.85M
2026-05-15 $0.78 $0.80 3.12% 38.84M
2026-05-14 $0.78 $0.80 2.63% 36.59M
2026-05-13 $0.79 $0.78 -0.69% 34.03M
2026-05-12 $0.80 $0.79 -0.43% 43.59M
2026-05-11 $0.82 $0.81 -1.51% 51.82M
2026-05-08 $0.89 $0.83 -6.82% 77.8M
2026-05-07 $0.93 $0.89 -3.48% 89.48M
2026-05-06 $0.93 $1.04 11.83% 106.78M
2026-05-05 $0.95 $0.92 -3.03% 41.08M
2026-05-04 $0.94 $0.94 0.21% 59.12M
2026-05-01 $1.09 $0.95 -12.96% 113.74M
2026-04-30 $0.82 $0.98 19.88% 169.04M
2026-04-29 $0.86 $0.82 -5.57% 36.86M
2026-04-28 $0.90 $0.86 -4.49% 46.48M
2026-04-27 $0.86 $0.91 5.15% 78.22M
2026-04-24 $0.95 $0.87 -8.06% 117.99M
2026-04-23 $1.10 $0.95 -13.63% 99.83M
2026-04-22 $1.05 $1.10 4.76% 134.27M
2026-04-21 $1.38 $1.05 -23.91% 397.44M
2026-04-20 $0.83 $1.16 39.51% 220.17M
2026-04-17 $0.91 $0.82 -9.37% 197.86M
2026-04-16 $0.78 $0.78 0.29% 48.49M
2026-04-15 $0.72 $0.75 3.99% 37.8M
2026-04-14 $0.66 $0.72 8.55% 55.2M
2026-04-13 $0.60 $0.66 10.37% 56.66M
2026-04-10 $0.60 $0.60 -0.57% 15.56M
2026-04-09 $0.59 $0.60 1.75% 17.86M
2026-04-08 $0.61 $0.60 -1.26% 21.94M
2026-04-07 $0.60 $0.58 -2.85% 18.92M
2026-04-06 $0.60 $0.59 -1.67% 30.77M
2026-04-02 $0.60 $0.59 -1.21% 47.54M
2026-04-01 $0.63 $0.62 -1.76% 58.57M
2026-03-31 $0.62 $0.70 13.11% 62.14M
2026-03-30 $0.64 $0.61 -4.32% 26.06M
2026-03-27 $0.65 $0.64 -1.98% 18.86M
2026-03-26 $0.68 $0.65 -4.41% 15.34M
2026-03-25 $0.70 $0.70 -0.51% 26.57M
2026-03-24 $0.71 $0.69 -3.43% 17.26M
2026-03-23 $0.71 $0.72 1.97% 35.88M
2026-03-20 $0.71 $0.70 -2.03% 18.66M
2026-03-19 $0.70 $0.71 1.56% 18.32M
2026-03-18 $0.75 $0.70 -6.67% 32.32M
2026-03-17 $0.77 $0.75 -2.14% 27.68M
2026-03-16 $0.76 $0.81 6.34% 26.49M
2026-03-13 $0.74 $0.76 2.31% 27.06M
2026-03-12 $0.78 $0.73 -6.06% 25.9M
2026-03-11 $0.75 $0.79 5.32% 25.7M
2026-03-10 $0.76 $0.76 -0.70% 19.78M
2026-03-09 $0.77 $0.76 -1.29% 28.93M
2026-03-06 $0.76 $0.79 4.04% 19.02M