If you invested $1000 in Beyond Meat, Inc. (BYND) since IPO date, it would be worth $10.7 as of June 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.71, while $1000 invested 1 year ago would be worth $208.22. This corresponds to total returns of -98.93%, -99.53%, -79.18%, respectively, with annualized returns of -47.15%, -65.73%, -79.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 10, 2026 | 0.69 | 0.68 | 0.68 | 0.7 | 0.66 | 41.9M |
| June 09, 2026 | 0.75 | 0.69 | 0.69 | 0.75 | 0.68 | 55.29M |
| June 08, 2026 | 0.72 | 0.76 | 0.76 | 0.78 | 0.71 | 62.04M |
| June 05, 2026 | 0.78 | 0.71 | 0.71 | 0.78 | 0.7 | 0 |
| June 04, 2026 | 0.73 | 0.79 | 0.79 | 0.8 | 0.73 | 34.04M |
| June 03, 2026 | 0.76 | 0.74 | 0.74 | 0.76 | 0.71 | 34M |
| June 02, 2026 | 0.78 | 0.76 | 0.76 | 0.78 | 0.75 | 29.41M |
| June 01, 2026 | 0.79 | 0.78 | 0.78 | 0.79 | 0.76 | 28.69M |
| May 29, 2026 | 0.82 | 0.79 | 0.79 | 0.83 | 0.78 | 34.46M |
| May 28, 2026 | 0.78 | 0.82 | 0.82 | 0.84 | 0.76 | 46.38M |
| May 27, 2026 | 0.76 | 0.79 | 0.79 | 0.79 | 0.75 | 28.34M |
| May 26, 2026 | 0.78 | 0.77 | 0.77 | 0.79 | 0.75 | 36.92M |
| May 22, 2026 | 0.78 | 0.77 | 0.77 | 0.81 | 0.76 | 29.81M |
| May 21, 2026 | 0.77 | 0.79 | 0.79 | 0.79 | 0.75 | 25.62M |
| May 20, 2026 | 0.75 | 0.79 | 0.79 | 0.79 | 0.73 | 22.62M |
| May 19, 2026 | 0.75 | 0.76 | 0.76 | 0.76 | 0.72 | 25.51M |
| May 18, 2026 | 0.8 | 0.76 | 0.76 | 0.8 | 0.74 | 30.61M |
| May 15, 2026 | 0.78 | 0.8 | 0.8 | 0.84 | 0.78 | 38.69M |
| May 14, 2026 | 0.78 | 0.8 | 0.8 | 0.81 | 0.76 | 36.13M |
| May 13, 2026 | 0.79 | 0.78 | 0.78 | 0.79 | 0.76 | 33.61M |
| May 12, 2026 | 0.8 | 0.79 | 0.79 | 0.81 | 0.77 | 43.35M |
| May 11, 2026 | 0.82 | 0.81 | 0.81 | 0.85 | 0.78 | 51.17M |
| May 08, 2026 | 0.89 | 0.83 | 0.83 | 0.9 | 0.82 | 77.2M |
| May 07, 2026 | 0.93 | 0.89 | 0.89 | 0.93 | 0.88 | 88.54M |
| May 06, 2026 | 0.93 | 1.04 | 1.04 | 1.05 | 0.92 | 96.52M |
| May 05, 2026 | 0.95 | 0.92 | 0.92 | 0.96 | 0.91 | 39.97M |
| May 04, 2026 | 0.94 | 0.94 | 0.94 | 1.02 | 0.93 | 58.54M |
| 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 |