Beyond Meat, Inc. (BYND) NASDAQ

0.95

-0.0354(-3.60%)

Updated at May 01 04:00PM

Currency In USD

BYND Historical Return

If you invested $1000 in Beyond Meat, Inc. (BYND) since IPO date, it would be worth $14.43 as of May 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.51, while $1000 invested 1 year ago would be worth $376.47. This corresponds to total returns of -98.56%, -99.25%, -62.35%, respectively, with annualized returns of -45.39%, -62.41%, -62.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BYND Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	1.09	0.95	0.95	1.1	0.93	112.48M
April 30, 2026	0.82	0.98	0.98	1.05	0.82	164.28M
April 29, 2026	0.86	0.82	0.82	0.89	0.82	35.46M
April 28, 2026	0.9	0.86	0.86	0.94	0.86	45.98M
April 27, 2026	0.86	0.91	0.91	0.96	0.85	77.62M
April 24, 2026	0.95	0.87	0.87	1.03	0.86	116.96M
April 23, 2026	1.1	0.95	0.95	1.1	0.95	97.76M
April 22, 2026	1.05	1.1	1.1	1.26	1.04	131.52M
April 21, 2026	1.38	1.05	1.05	1.4	1.01	388.66M
April 20, 2026	0.83	1.16	1.16	1.17	0.78	187.71M
April 17, 2026	0.91	0.82	0.82	0.97	0.82	196.49M
April 16, 2026	0.78	0.78	0.78	0.82	0.77	47.77M
April 15, 2026	0.72	0.75	0.75	0.77	0.71	37.45M
April 14, 2026	0.66	0.72	0.72	0.77	0.66	54.82M
April 13, 2026	0.6	0.66	0.66	0.68	0.59	56.08M
April 10, 2026	0.6	0.6	0.6	0.62	0.59	15.24M
April 09, 2026	0.59	0.6	0.6	0.61	0.58	17.74M
April 08, 2026	0.61	0.6	0.6	0.62	0.59	21.43M
April 07, 2026	0.6	0.58	0.58	0.6	0.57	18.92M
April 06, 2026	0.6	0.59	0.59	0.64	0.59	30.54M
April 02, 2026	0.6	0.59	0.59	0.61	0.58	46.76M
April 01, 2026	0.63	0.62	0.62	0.66	0.6	58.33M
March 31, 2026	0.62	0.7	0.7	0.73	0.62	56.36M
March 30, 2026	0.64	0.61	0.61	0.66	0.6	25.87M
March 27, 2026	0.65	0.64	0.64	0.66	0.64	18.54M
March 26, 2026	0.68	0.65	0.65	0.68	0.65	15.01M
March 25, 2026	0.7	0.7	0.7	0.71	0.67	26.33M
March 24, 2026	0.71	0.69	0.69	0.73	0.68	16.88M
March 23, 2026	0.71	0.72	0.72	0.74	0.69	34.9M
March 20, 2026	0.71	0.69	0.7	0.71	0.69	14.06M
March 19, 2026	0.7	0.71	0.71	0.72	0.69	18.12M
March 18, 2026	0.75	0.7	0.7	0.75	0.7	31.8M
March 17, 2026	0.77	0.75	0.75	0.78	0.74	27.56M
March 16, 2026	0.76	0.81	0.81	0.81	0.75	25.78M
March 13, 2026	0.74	0.76	0.76	0.79	0.74	26.89M
March 12, 2026	0.78	0.73	0.73	0.79	0.73	25.74M
March 11, 2026	0.75	0.79	0.79	0.8	0.75	25.58M
March 10, 2026	0.76	0.76	0.76	0.79	0.74	19.55M
March 09, 2026	0.77	0.76	0.76	0.82	0.74	28.41M
March 06, 2026	0.76	0.79	0.79	0.79	0.75	19.02M
March 05, 2026	0.79	0.78	0.78	0.83	0.77	31.98M
March 04, 2026	0.81	0.79	0.79	0.83	0.79	22.48M
March 03, 2026	0.82	0.79	0.79	0.85	0.77	31.22M
March 02, 2026	0.84	0.83	0.83	0.89	0.78	45.1M
February 27, 2026	0.79	0.95	0.95	1.05	0.79	148.11M
February 26, 2026	0.79	0.82	0.82	0.82	0.75	35.31M
February 25, 2026	0.74	0.8	0.8	0.8	0.73	39.71M
February 24, 2026	0.7	0.72	0.72	0.75	0.7	22.04M
February 23, 2026	0.72	0.69	0.69	0.72	0.69	19.65M
February 20, 2026	0.75	0.73	0.73	0.77	0.73	23.57M
February 19, 2026	0.71	0.79	0.79	0.82	0.7	49.9M
February 18, 2026	0.74	0.71	0.71	0.74	0.69	21.35M
February 17, 2026	0.72	0.7	0.7	0.73	0.68	15.81M
February 13, 2026	0.7	0.71	0.71	0.74	0.7	14.38M
February 12, 2026	0.71	0.69	0.69	0.72	0.69	19.95M
February 11, 2026	0.76	0.71	0.71	0.76	0.7	28.11M
February 10, 2026	0.77	0.75	0.75	0.82	0.75	37.69M
February 09, 2026	0.75	0.77	0.77	0.77	0.71	24.07M
February 06, 2026	0.69	0.73	0.73	0.74	0.68	31M
February 05, 2026	0.7	0.67	0.67	0.72	0.66	26.57M