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 $7.91 as of August 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.17, while $1000 invested 1 year ago would be worth $192.59. This corresponds to total returns of -99.21%, -99.58%, -80.74%, respectively, with annualized returns of -48.55%, -66.56%, -80.74%.

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
August 10, 2026	0.54	0.52	0.52	0.56	0.52	36.2M
August 07, 2026	0.52	0.54	0.54	0.56	0.52	60.98M
August 06, 2026	0.6	0.53	0.53	0.6	0.51	71.67M
August 05, 2026	0.63	0.61	0.61	0.64	0.6	25.02M
August 04, 2026	0.63	0.63	0.63	0.64	0.62	28.61M
August 03, 2026	0.58	0.61	0.61	0.63	0.57	29.97M
July 31, 2026	0.57	0.57	0.57	0.61	0.56	26.08M
July 30, 2026	0.54	0.56	0.56	0.57	0.54	12.61M
July 29, 2026	0.55	0.53	0.53	0.56	0.53	15.64M
July 28, 2026	0.55	0.54	0.54	0.55	0.52	23.14M
July 27, 2026	0.57	0.55	0.55	0.58	0.55	17.2M
July 23, 2026	0.59	0.56	0.56	0.6	0.55	42.85M
July 22, 2026	0.61	0.6	0.6	0.61	0.59	21.89M
July 21, 2026	0.6	0.61	0.61	0.62	0.58	28M
July 20, 2026	0.6	0.59	0.59	0.6	0.57	26.61M
July 17, 2026	0.6	0.59	0.59	0.61	0.59	21.85M
July 16, 2026	0.63	0.6	0.6	0.64	0.6	29.01M
July 15, 2026	0.63	0.63	0.63	0.65	0.62	22.7M
July 14, 2026	0.63	0.62	0.62	0.64	0.61	25.67M
July 13, 2026	0.66	0.62	0.62	0.67	0.62	43.78M
July 10, 2026	0.68	0.66	0.66	0.68	0.65	36.33M
July 09, 2026	0.69	0.67	0.67	0.69	0.66	31.38M
July 08, 2026	0.7	0.68	0.68	0.71	0.67	36.18M
July 07, 2026	0.73	0.71	0.71	0.75	0.71	23.27M
July 06, 2026	0.71	0.73	0.73	0.76	0.7	29.56M
July 02, 2026	0.76	0.71	0.71	0.78	0.71	20.32M
July 01, 2026	0.74	0.75	0.75	0.79	0.74	29.43M
June 30, 2026	0.71	0.75	0.75	0.8	0.7	57.56M
June 29, 2026	0.67	0.71	0.71	0.72	0.67	32.84M
June 26, 2026	0.68	0.66	0.66	0.7	0.65	77.23M
June 25, 2026	0.7	0.68	0.68	0.73	0.68	22.28M
June 24, 2026	0.68	0.68	0.68	0.71	0.68	32.09M
June 23, 2026	0.69	0.68	0.68	0.71	0.68	21.54M
June 22, 2026	0.7	0.7	0.7	0.72	0.69	21.74M
June 18, 2026	0.72	0.71	0.71	0.73	0.7	19.93M
June 17, 2026	0.69	0.7	0.7	0.73	0.68	25.51M
June 16, 2026	0.72	0.68	0.68	0.73	0.68	24.01M
June 15, 2026	0.7	0.7	0.7	0.75	0.7	29.28M
June 12, 2026	0.7	0.68	0.68	0.71	0.68	26.92M
June 11, 2026	0.69	0.7	0.7	0.71	0.67	25.32M
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