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 $7.03 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.86, while $1000 invested 0 years ago would be worth $194.94. This corresponds to total returns of -99.3%, -99.61%, -80.51%, respectively, with annualized returns of -49.12%, -67.07%, -80.51%.

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 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
June 23, 2026	20.58	20.34	20.34	21.28	20.25	724,033
June 22, 2026	21.11	20.95	20.95	21.68	20.7	734,007
June 18, 2026	21.47	21.33	21.33	21.9	20.94	673,760
June 17, 2026	20.7	20.91	20.91	21.86	20.49	854,525
June 16, 2026	21.45	20.53	20.53	21.96	20.48	806,611
June 15, 2026	21.09	21.06	21.06	22.51	21.06	983,143
June 12, 2026	21.01	20.44	20.44	21.3	20.25	901,735
June 11, 2026	20.7	21.11	21.11	21.36	20.18	856,007
June 10, 2026	20.68	20.47	20.47	21.14	19.81	1.4M
June 09, 2026	22.58	20.71	20.71	22.6	20.52	1.85M
June 08, 2026	21.66	22.66	22.66	23.32	21.28	2.07M
June 05, 2026	23.34	21.28	21.28	23.34	21	1.58M
June 04, 2026	21.92	23.58	23.58	23.93	21.78	1.14M