Beyond Meat, Inc. (BYND) NASDAQ

0.77

-0.014(-1.78%)

Updated at May 22 02:32PM

Currency In USD

BYND Historical Return

If you invested $1000 in Beyond Meat, Inc. (BYND) since IPO date, it would be worth $12.14 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.81, while $1000 invested 1 year ago would be worth $272.39. This corresponds to total returns of -98.79%, -99.32%, -72.76%, respectively, with annualized returns of -46.46%, -63.16%, -72.76%.

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 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
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