Beyond Meat, Inc. (BYND) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BYND Historical Return
If you invested $1000 in Beyond Meat, Inc. (BYND) since IPO date, it would be worth $5.84 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.42, while $1000 invested 1 year ago would be worth $135.09. This corresponds to total returns of -99.42%, -99.66%, -86.49%, respectively, with annualized returns of -50.14%, -67.86%, -86.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BYND Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 11.71 | 11.51 | 11.51 | 12.26 | 11.47 | 1.14M |
| September 17, 2026 | 11.19 | 11.7 | 11.7 | 12.07 | 11.19 | 1.44M |
| September 16, 2026 | 9.99 | 10.95 | 10.95 | 11.33 | 9.98 | 1.53M |
| September 15, 2026 | 10.19 | 9.99 | 9.99 | 10.63 | 9.98 | 889,104 |
| September 11, 2026 | 10.57 | 10.21 | 10.21 | 10.6 | 10.16 | 782,026 |
| September 10, 2026 | 10.77 | 10.45 | 10.45 | 10.87 | 10.4 | 1.13M |
| September 09, 2026 | 11.23 | 10.9 | 10.9 | 11.62 | 10.88 | 971,650 |
| September 08, 2026 | 11.79 | 11.21 | 11.21 | 11.84 | 11.19 | 996,158 |
| September 04, 2026 | 11.19 | 11.79 | 11.79 | 11.93 | 11.04 | 1.15M |
| September 03, 2026 | 11.6 | 11.27 | 11.27 | 11.76 | 11.25 | 0 |
| September 02, 2026 | 12.35 | 11.57 | 11.57 | 12.58 | 11.55 | 1.78M |
| September 01, 2026 | 13.04 | 12.45 | 12.45 | 13.13 | 12.41 | 848,186 |
| August 31, 2026 | 13.81 | 13.3 | 13.3 | 13.85 | 13.27 | 492,556 |
| August 28, 2026 | 14 | 13.86 | 13.86 | 14.52 | 13.8 | 617,055 |
| August 27, 2026 | 14.2 | 14 | 14 | 14.59 | 13.82 | 648,778 |
| August 26, 2026 | 14.11 | 14.25 | 14.25 | 14.46 | 13.86 | 519,616 |
| August 25, 2026 | 14.05 | 14.19 | 14.19 | 14.25 | 13.56 | 762,452 |
| August 24, 2026 | 14.73 | 14.15 | 14.15 | 15.02 | 14.05 | 1.36M |
| August 21, 2026 | 14.49 | 14.77 | 14.77 | 15.47 | 14.33 | 1.62M |
| August 20, 2026 | 13.6 | 14.48 | 14.48 | 15.2 | 13.6 | 2.69M |
| August 19, 2026 | 12.63 | 14.08 | 14.08 | 14.3 | 12.29 | 0 |
| August 18, 2026 | 11.12 | 12.74 | 12.74 | 12.74 | 10.71 | 3.52M |
| August 17, 2026 | 12.83 | 11.63 | 11.63 | 12.9 | 11.51 | 2.87M |
| August 14, 2026 | 12.21 | 13.47 | 13.47 | 14.34 | 12.21 | 3.17M |
| August 13, 2026 | 12.44 | 12.21 | 12.21 | 13.46 | 12.21 | 2.62M |
| August 12, 2026 | 12.7 | 12.42 | 12.42 | 13.07 | 12 | 3.69M |
| August 11, 2026 | 13.16 | 12.53 | 12.53 | 13.57 | 12.3 | 4.8M |
| August 10, 2026 | 16.33 | 15.6 | 15.6 | 16.95 | 15.54 | 1.22M |
| August 07, 2026 | 15.69 | 16.13 | 16.13 | 16.78 | 15.66 | 2.05M |
| August 06, 2026 | 18 | 15.83 | 15.83 | 18 | 15.41 | 2.41M |
| August 05, 2026 | 18.97 | 18.3 | 18.3 | 19.32 | 18.03 | 960,023 |
| August 04, 2026 | 18.9 | 19.01 | 19.01 | 19.34 | 18.6 | 980,703 |
| August 03, 2026 | 17.28 | 18.37 | 18.37 | 18.81 | 17.15 | 1.02M |
| July 31, 2026 | 17.1 | 16.98 | 16.98 | 18.15 | 16.82 | 876,703 |
| July 30, 2026 | 16.14 | 16.67 | 16.67 | 17.03 | 16.08 | 430,178 |
| July 29, 2026 | 16.35 | 15.93 | 15.93 | 16.7 | 15.86 | 526,514 |
| July 28, 2026 | 16.58 | 16.24 | 16.24 | 16.62 | 15.67 | 779,463 |
| July 27, 2026 | 16.97 | 16.45 | 16.45 | 17.4 | 16.44 | 577,967 |
| July 24, 2026 | 17.1 | 16.77 | 16.77 | 17.33 | 16.37 | 552,028 |
| July 23, 2026 | 17.84 | 16.8 | 16.8 | 17.85 | 16.54 | 1.44M |
| July 22, 2026 | 18.21 | 17.9 | 17.9 | 18.4 | 17.76 | 736,881 |
| July 21, 2026 | 17.92 | 18.3 | 18.3 | 18.5 | 17.49 | 936,803 |
| July 20, 2026 | 17.88 | 17.84 | 17.84 | 18.09 | 17.19 | 889,895 |
| July 17, 2026 | 18 | 17.73 | 17.73 | 18.3 | 17.66 | 731,993 |
| July 16, 2026 | 19.04 | 18.01 | 18.01 | 19.06 | 17.94 | 973,213 |
| July 15, 2026 | 18.77 | 19 | 19 | 19.47 | 18.71 | 764,934 |
| July 14, 2026 | 18.75 | 18.64 | 18.64 | 19.27 | 18.44 | 862,290 |
| July 13, 2026 | 19.8 | 18.63 | 18.63 | 20.24 | 18.63 | 1.47M |
| July 10, 2026 | 20.29 | 19.68 | 19.68 | 20.3 | 19.62 | 1.21M |
| July 09, 2026 | 20.57 | 20.24 | 20.24 | 20.72 | 19.9 | 1.05M |
| July 08, 2026 | 21 | 20.39 | 20.39 | 21.15 | 20.03 | 1.21M |
| July 07, 2026 | 21.8 | 21.31 | 21.31 | 22.35 | 21.17 | 778,887 |
| July 06, 2026 | 21.41 | 22.03 | 22.03 | 22.65 | 21.1 | 987,198 |
| July 02, 2026 | 22.71 | 21.31 | 21.31 | 23.4 | 21.31 | 681,954 |
| July 01, 2026 | 22.28 | 22.35 | 22.35 | 23.58 | 22.23 | 989,827 |
| June 30, 2026 | 21.35 | 22.5 | 22.5 | 24.15 | 21.04 | 1.95M |
| June 29, 2026 | 20.01 | 21.26 | 21.26 | 21.72 | 20.01 | 1.1M |
| June 26, 2026 | 20.4 | 19.78 | 19.78 | 20.93 | 19.38 | 2.58M |
| June 25, 2026 | 20.92 | 20.53 | 20.53 | 21.96 | 20.44 | 744,893 |
| June 24, 2026 | 20.25 | 20.45 | 20.45 | 21.41 | 20.25 | 1.08M |
AD
