Beyond Meat, Inc. (BYND) NASDAQ

Currency In USD

BYND Historical Return

If you invested $1000 in Beyond Meat, Inc. (BYND) since IPO date, it would be worth $3.59 as of October 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $2.37, while $1000 invested 1 year ago would be worth $143.23. This corresponds to total returns of -99.64%, -99.76%, -85.68%, respectively, with annualized returns of -52.78%, -70.16%, -85.68%.

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
October 29, 2026	7.1	7.38	7.38	7.73	7.08	1.02M
October 28, 2026	6.95	7.13	7.13	7.14	6.76	601,031
October 27, 2026	6.81	7	7	7.15	6.75	752,984
October 26, 2026	7.13	6.86	6.86	7.13	6.57	1.35M
October 23, 2026	7.24	7.15	7.15	7.41	7	864,541
October 22, 2026	6.7	7.27	7.27	7.29	6.59	2.01M
October 21, 2026	6.9	6.82	6.82	6.94	6.69	657,528
October 20, 2026	6.52	6.81	6.81	6.96	6.49	750,484
October 19, 2026	6.89	6.57	6.57	6.99	6.55	667,464
October 16, 2026	7.17	6.85	6.85	7.19	6.71	763,773
October 15, 2026	6.72	7.17	7.17	7.24	6.72	948,122
October 14, 2026	7.1	6.78	6.78	7.19	6.67	1.11M
October 13, 2026	7.24	7.21	7.21	7.37	7.09	783,475
October 12, 2026	7.67	7.31	7.31	7.67	7.22	1.07M
October 09, 2026	7.81	7.7	7.7	7.81	7.41	784,274
October 08, 2026	7.63	7.73	7.73	7.79	7.5	905,954
October 07, 2026	7.95	7.66	7.66	7.95	7.56	1.03M
October 06, 2026	8.12	7.99	7.99	8.2	7.94	630,280
October 05, 2026	8.22	8.06	8.06	8.46	7.97	830,236
October 02, 2026	8.26	8.25	8.25	8.45	8.11	813,972
October 01, 2026	8.24	8.26	8.26	8.28	7.84	1.07M
September 30, 2026	8.25	8.26	8.26	8.37	8.07	873,194
September 29, 2026	8.54	8.23	8.23	8.55	8.2	810,503
September 28, 2026	8.36	8.52	8.52	8.65	8.07	1.55M
September 25, 2026	9.19	8.35	8.35	9.19	8.32	2.74M
September 24, 2026	10.07	9.19	9.19	10.07	9.06	2.73M
September 23, 2026	11.01	10.03	10.03	11.06	9.81	3.12M
September 22, 2026	12	11.51	11.51	12.14	11.38	767,845
September 21, 2026	11.67	11.92	11.92	12.52	11.67	1.3M
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