Beyond Meat Stock Price History
NASDAQ: BYNDConsumer StaplesPackaged FoodsUSD
7.70-0.03 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BYND price history at a glance
The price history for Beyond Meat (BYND) on this page begins on April 29, 2019, when the stock closed at $2,003.70; it most recently closed at $7.70 on October 5, 2026. The highest price in this record is $7,191.30, reached on July 22, 2019; the latest close is 99.9% below that peak. Across the 6 complete calendar years in the table, BYND finished higher in 1 and lower in 5. Its best year was 2020 (+65.8%) and its worst was 2022 (-81.1%).
Over roughly 7 years the share price changed -99.6%, a -52.7% compound annual price return (excluding dividends). In the last 12 months alone, BYND has lost 87.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $7,191.30
- Date of high
- Jul 22, 2019
- Low since 2019
- $7.41
- Date of low
- Oct 5, 2026
- 52-week high
- $230.70
- 52-week low
- $7.41
- IPO year
- 2019
- Last close
- $7.70
BYND returns
1 week
-6.67%
1 month
-29.36%
3 months
-60.87%
6 months
-57.01%
Year to date
-68.70%
1 year
-86.97%
3 years
-97.03%
5 years
-99.76%
BYND price return, excluding dividends.
BYND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.70 | -70.87% |
| 2025 | 26.43 | -78.03% |
| 2024 | 120.30 | -54.94% |
| 2023 | 267.00 | -27.70% |
| 2022 | 369.30 | -81.11% |
| 2021 | 1,954.80 | -47.87% |
| 2020 | 3,750.00 | +65.76% |
| 2019* | 2,262.30 | +12.91% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BYND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.76 | 7.81 | 7.41 | 7.70 | -0.39% | |
| 7.60 | 7.79 | 7.50 | 7.73 | +0.91% | |
| 7.95 | 7.95 | 7.56 | 7.66 | -4.13% | |
| 8.12 | 8.20 | 7.94 | 7.99 | -0.87% | |
| 8.22 | 8.46 | 7.97 | 8.06 | -2.30% | |
| 8.26 | 8.45 | 8.11 | 8.25 | -0.12% | |
| 8.24 | 8.28 | 7.84 | 8.26 | 0.00% | |
| 8.25 | 8.37 | 8.07 | 8.26 | +0.36% | |
| 8.54 | 8.55 | 8.20 | 8.23 | -3.40% | |
| 8.36 | 8.65 | 8.07 | 8.52 | +2.04% | |
| 9.19 | 9.19 | 8.32 | 8.35 | -9.14% | |
| 10.07 | 10.07 | 9.06 | 9.19 | -8.37% | |
| 11.01 | 11.06 | 9.81 | 10.03 | -12.86% | |
| 12.00 | 12.14 | 11.38 | 11.51 | -3.44% | |
| 11.64 | 12.52 | 11.38 | 11.92 | +3.56% | |
| 11.71 | 12.26 | 11.47 | 11.51 | -1.62% | |
| 11.19 | 12.07 | 11.19 | 11.70 | +6.85% | |
| 9.99 | 11.33 | 9.98 | 10.95 | +9.61% | |
| 10.19 | 10.63 | 9.98 | 9.99 | -3.10% | |
| 9.88 | 10.37 | 9.81 | 10.31 | +0.98% | |
| 10.57 | 10.61 | 10.16 | 10.21 | -2.30% | |
| 10.77 | 10.87 | 10.40 | 10.45 | -4.13% | |
| 11.23 | 11.62 | 10.88 | 10.90 | -2.77% | |
| 11.79 | 11.84 | 11.19 | 11.21 | -4.92% | |
| 11.19 | 11.93 | 11.04 | 11.79 | +4.61% | |
| 11.60 | 11.76 | 11.25 | 11.27 | -2.59% | |
| 12.35 | 12.58 | 11.55 | 11.57 | -7.07% | |
| 13.04 | 13.13 | 12.41 | 12.45 | -6.39% | |
| 13.81 | 13.85 | 13.27 | 13.30 | -4.04% | |
| 14.00 | 14.52 | 13.80 | 13.86 | -1.00% | |
| 14.20 | 14.59 | 13.82 | 14.00 | -1.75% | |
| 14.11 | 14.46 | 13.86 | 14.25 | +0.42% | |
| 14.05 | 14.25 | 13.56 | 14.19 | +0.28% | |
| 14.73 | 15.02 | 14.05 | 14.15 | -4.20% | |
| 14.49 | 15.47 | 14.33 | 14.77 | +2.00% | |
| 13.60 | 15.20 | 13.60 | 14.48 | +2.84% | |
| 12.63 | 14.30 | 12.29 | 14.08 | +10.52% | |
| 11.12 | 12.74 | 10.71 | 12.74 | +9.54% | |
| 12.83 | 12.90 | 11.51 | 11.63 | -13.66% | |
| 12.21 | 14.34 | 12.21 | 13.47 | +10.32% | |
| 12.45 | 13.47 | 12.21 | 12.21 | -1.69% | |
| 12.69 | 13.08 | 12.00 | 12.42 | -0.96% | |
| 13.17 | 13.56 | 12.30 | 12.54 | -19.62% | |
| 16.32 | 16.95 | 15.54 | 15.60 | -3.35% | |
| 15.69 | 16.77 | 15.66 | 16.14 | +1.89% | |
| 18.00 | 18.00 | 15.42 | 15.84 | -13.44% | |
| 18.96 | 19.32 | 18.03 | 18.30 | -3.79% | |
| 18.90 | 19.35 | 18.60 | 19.02 | +3.59% | |
| 17.28 | 18.81 | 17.16 | 18.36 | +8.13% | |
| 17.10 | 18.15 | 16.83 | 16.98 | +1.80% | |
| 16.14 | 17.04 | 16.08 | 16.68 | +4.71% | |
| 16.35 | 16.71 | 15.87 | 15.93 | -1.85% | |
| 16.59 | 16.62 | 15.66 | 16.23 | -1.28% | |
| 16.98 | 17.40 | 16.44 | 16.44 | -1.97% | |
| 17.10 | 17.34 | 16.38 | 16.77 | -0.18% | |
| 17.85 | 17.85 | 16.53 | 16.80 | -6.20% | |
| 18.21 | 18.39 | 17.76 | 17.91 | -2.13% | |
| 17.91 | 18.51 | 17.49 | 18.30 | +2.52% | |
| 17.88 | 18.09 | 17.19 | 17.85 | +0.68% | |
| 18.00 | 18.30 | 17.67 | 17.73 | -1.50% | |
| 19.05 | 19.05 | 17.94 | 18.00 | -5.21% | |
| 18.78 | 19.47 | 18.72 | 18.99 | +1.93% | |
| 18.75 | 19.26 | 18.45 | 18.63 | 0.00% | |
| 19.80 | 20.25 | 18.63 | 18.63 | -5.34% | |
| 20.28 | 20.31 | 19.62 | 19.68 | -2.81% | |
| 20.58 | 20.73 | 19.89 | 20.25 | -0.74% | |
| 21.00 | 21.15 | 20.04 | 20.40 | -4.23% | |
| 21.81 | 22.35 | 21.18 | 21.30 | -3.27% | |
| 21.42 | 22.65 | 21.09 | 22.02 | +3.38% | |
| 22.71 | 23.40 | 21.30 | 21.30 | -4.70% | |
| 22.29 | 23.58 | 22.23 | 22.35 | -0.67% | |
| 21.36 | 24.15 | 21.03 | 22.50 | +5.78% | |
| 20.01 | 21.72 | 20.01 | 21.27 | +7.59% | |
| 20.40 | 20.94 | 19.38 | 19.77 | -3.65% | |
| 20.91 | 21.96 | 20.43 | 20.52 | +0.29% | |
| 20.25 | 21.42 | 20.25 | 20.46 | +0.59% | |
| 20.58 | 21.27 | 20.25 | 20.34 | -2.87% | |
| 21.12 | 21.69 | 20.70 | 20.94 | -1.83% | |
| 21.48 | 21.90 | 20.94 | 21.33 | +2.01% | |
| 20.70 | 21.87 | 20.49 | 20.91 | +1.90% | |
| 21.45 | 21.96 | 20.49 | 20.52 | -2.56% | |
| 21.09 | 22.53 | 21.06 | 21.06 | +3.08% | |
| 21.00 | 21.30 | 20.25 | 20.43 | -3.27% | |
| 20.70 | 21.36 | 20.19 | 21.12 | +3.23% | |
| 20.67 | 21.15 | 19.83 | 20.46 | -1.16% | |
| 22.59 | 22.62 | 20.52 | 20.70 | -8.61% | |
| 21.66 | 23.31 | 21.27 | 22.65 | +6.49% | |
| 23.34 | 23.34 | 21.00 | 21.27 | -9.80% | |
| 21.93 | 23.94 | 21.78 | 23.58 | +6.22% | |
| 22.80 | 22.80 | 21.42 | 22.20 | -3.27% | |
| 23.37 | 23.40 | 22.56 | 22.95 | -1.42% | |
| 23.61 | 23.67 | 22.86 | 23.28 | -1.65% | |
| 24.75 | 24.87 | 23.55 | 23.67 | -3.78% | |
| 23.40 | 25.32 | 22.89 | 24.60 | +3.93% | |
| 22.71 | 23.70 | 22.35 | 23.67 | +2.73% | |
| 23.43 | 23.76 | 22.53 | 23.04 | +0.26% | |
| 23.49 | 24.45 | 22.71 | 22.98 | -2.92% | |
| 23.22 | 23.67 | 22.38 | 23.67 | +0.25% | |
| 22.65 | 23.70 | 21.96 | 23.61 | +3.96% | |
| 22.56 | 22.71 | 21.72 | 22.71 | -0.66% | |
| 23.85 | 23.94 | 22.32 | 22.86 | -5.22% | |
| 23.40 | 25.05 | 23.40 | 24.12 | 0.00% | |
| 23.52 | 24.30 | 22.68 | 24.12 | +3.08% | |
| 23.58 | 23.82 | 22.95 | 23.40 | -1.89% | |
| 23.94 | 24.18 | 23.01 | 23.85 | -1.73% | |
| 24.63 | 25.50 | 23.46 | 24.27 | -2.88% | |
| 26.82 | 26.97 | 24.48 | 24.99 | -6.72% | |
| 27.75 | 27.90 | 26.40 | 26.79 | -14.13% | |
| 27.90 | 31.50 | 27.60 | 31.20 | +13.17% | |
| 28.41 | 28.77 | 27.42 | 27.57 | -2.13% | |
| 28.11 | 30.60 | 27.84 | 28.17 | -1.05% | |
| 32.55 | 33.00 | 27.93 | 28.47 | -3.56% | |
| 24.63 | 31.50 | 24.63 | 29.52 | +20.74% | |
| 25.89 | 26.70 | 24.45 | 24.45 | -5.23% | |
| 27.00 | 28.11 | 25.80 | 25.80 | -5.39% | |
| 25.95 | 28.74 | 25.50 | 27.27 | +4.12% | |
| 28.50 | 30.90 | 25.89 | 26.19 | -8.11% | |
| 33.00 | 33.00 | 28.50 | 28.50 | -13.64% | |
| 31.35 | 37.80 | 31.20 | 33.00 | +5.26% | |
| 41.40 | 42.00 | 30.30 | 31.35 | -9.91% | |
| 24.96 | 35.10 | 23.40 | 34.80 | +40.95% | |
| 27.24 | 29.10 | 24.69 | 24.69 | +5.24% | |
| 23.40 | 24.60 | 23.10 | 23.46 | +4.13% | |
| 21.66 | 23.04 | 21.42 | 22.53 | +4.31% | |
| 19.89 | 23.10 | 19.68 | 21.60 | +9.09% | |
| 17.94 | 20.31 | 17.67 | 19.80 | +10.55% | |
| 18.00 | 18.45 | 17.55 | 17.91 | -0.50% | |
| 17.70 | 18.30 | 17.52 | 18.00 | -0.33% | |
| 18.30 | 18.60 | 17.76 | 18.06 | +3.79% | |
| 17.91 | 18.00 | 17.19 | 17.40 | -1.69% | |
| 18.00 | 19.20 | 17.70 | 17.70 | -0.67% | |
| 18.06 | 18.30 | 17.43 | 17.82 | -4.19% | |
| 18.96 | 19.95 | 18.03 | 18.60 | -11.68% | |
| 18.60 | 21.87 | 18.51 | 21.06 | +15.08% | |
| 19.11 | 19.65 | 18.00 | 18.30 | -4.24% | |
| 19.50 | 19.86 | 19.05 | 19.11 | -2.00% | |
| 20.40 | 20.55 | 19.50 | 19.50 | -6.61% | |
| 20.97 | 21.21 | 20.07 | 20.88 | +1.31% | |
| 21.33 | 21.75 | 20.49 | 20.61 | -4.58% | |
| 21.18 | 22.08 | 20.67 | 21.60 | +3.45% | |
| 21.30 | 21.39 | 20.73 | 20.88 | -2.11% | |
| 21.00 | 21.51 | 20.70 | 21.33 | +1.57% | |
| 22.50 | 22.50 | 21.00 | 21.00 | -6.54% | |
| 22.95 | 23.31 | 22.20 | 22.47 | -7.30% | |
| 22.80 | 24.24 | 22.56 | 24.24 | +6.32% | |
| 22.29 | 23.76 | 22.20 | 22.80 | +3.83% | |
| 23.37 | 23.73 | 21.96 | 21.96 | -7.34% | |
| 22.50 | 23.94 | 22.50 | 23.70 | +4.50% | |
| 22.83 | 23.67 | 22.23 | 22.68 | -0.92% | |
| 23.19 | 24.60 | 22.14 | 22.89 | -3.78% | |
| 22.86 | 23.79 | 22.50 | 23.79 | +2.06% | |
| 23.70 | 24.75 | 23.10 | 23.31 | -1.65% | |
| 24.27 | 24.90 | 23.70 | 23.70 | -0.50% | |
| 24.66 | 25.50 | 22.98 | 23.82 | -3.76% | |
| 25.11 | 26.76 | 23.40 | 24.75 | -12.79% | |
| 23.73 | 31.50 | 23.70 | 28.38 | +15.37% | |
| 23.55 | 24.60 | 22.50 | 24.60 | +2.89% | |
| 22.32 | 24.00 | 21.99 | 23.91 | +10.08% | |
| 21.03 | 22.50 | 21.00 | 21.72 | +4.78% | |
| 21.54 | 21.60 | 20.73 | 20.73 | -4.69% | |
| 22.50 | 23.10 | 21.75 | 21.75 | -8.23% | |
| 21.15 | 24.54 | 20.94 | 23.70 | +10.80% | |
| 22.20 | 22.29 | 20.76 | 21.39 | +2.00% | |
| 21.63 | 22.05 | 20.46 | 20.97 | -1.69% | |
| 21.12 | 22.20 | 20.94 | 21.33 | +2.75% | |
| 21.30 | 21.57 | 20.70 | 20.76 | -2.40% | |
| 22.77 | 22.77 | 21.00 | 21.27 | -5.47% | |
| 23.01 | 24.60 | 22.50 | 22.50 | -2.60% | |
| 22.50 | 23.10 | 21.33 | 23.10 | +5.62% | |
| 20.67 | 22.29 | 20.52 | 21.87 | +9.46% | |
| 20.88 | 21.57 | 19.89 | 19.98 | -6.46% | |
| 22.41 | 23.01 | 21.33 | 21.36 | -5.70% | |
| 22.71 | 23.37 | 21.66 | 22.65 | +3.00% | |
| 22.92 | 22.92 | 21.78 | 21.99 | -3.93% | |
| 23.37 | 24.06 | 22.53 | 22.89 | -1.68% | |
| 25.05 | 25.11 | 23.10 | 23.28 | -6.51% | |
| 25.95 | 27.30 | 24.90 | 24.90 | -2.35% | |
| 26.73 | 26.73 | 25.50 | 25.50 | -3.74% | |
| 27.51 | 27.51 | 26.40 | 26.49 | -3.50% | |
| 28.20 | 28.62 | 27.30 | 27.45 | -2.03% | |
| 28.14 | 30.60 | 27.93 | 28.02 | -0.21% | |
| 28.05 | 29.25 | 27.06 | 28.08 | +1.08% | |
| 28.26 | 29.10 | 27.63 | 27.78 | -5.99% | |
| 31.05 | 31.20 | 29.25 | 29.55 | -5.29% | |
| 29.40 | 33.30 | 29.40 | 31.20 | +8.11% | |
| 28.05 | 29.61 | 27.00 | 28.86 | +1.58% | |
| 29.40 | 29.40 | 28.23 | 28.41 | -3.66% | |
| 29.25 | 30.60 | 28.50 | 29.49 | +0.82% | |
| 30.90 | 31.80 | 28.95 | 29.25 | -5.34% | |
| 30.30 | 32.40 | 29.01 | 30.90 | -0.96% | |
| 28.23 | 32.70 | 26.94 | 31.20 | +11.35% | |
| 26.70 | 28.74 | 26.40 | 28.02 | +4.94% | |
| 26.76 | 28.74 | 25.71 | 26.70 | +1.02% | |
| 25.50 | 27.09 | 25.20 | 26.43 | +7.44% | |
| 25.50 | 25.80 | 24.36 | 24.60 | -3.19% | |
| 26.97 | 27.84 | 25.41 | 25.41 | -1.74% | |
| 26.64 | 29.10 | 25.83 | 25.86 | -4.22% | |
| 29.49 | 29.58 | 27.00 | 27.00 | -8.81% | |
| 29.94 | 30.00 | 29.40 | 29.61 | -2.28% | |
| 32.10 | 32.10 | 28.80 | 30.30 | -5.61% | |
| 33.60 | 34.20 | 31.80 | 32.10 | -3.60% | |
| 31.20 | 37.80 | 30.90 | 33.30 | +6.73% | |
| 31.50 | 34.20 | 30.90 | 31.20 | -0.95% | |
| 33.00 | 33.90 | 30.90 | 31.50 | -4.55% | |
| 30.60 | 33.60 | 30.60 | 33.00 | +5.77% | |
| 33.15 | 34.05 | 30.90 | 31.20 | -4.59% | |
| 35.10 | 36.30 | 32.70 | 32.70 | -7.63% | |
| 36.75 | 37.20 | 35.10 | 35.40 | -4.07% | |
| 37.35 | 39.60 | 36.00 | 36.90 | -2.38% | |
| 33.00 | 39.00 | 32.94 | 37.80 | +10.53% | |
| 36.90 | 36.90 | 33.90 | 34.20 | -6.56% | |
| 37.50 | 42.60 | 36.30 | 36.60 | -1.61% | |
| 37.65 | 41.10 | 37.20 | 37.20 | -0.80% | |
| 36.90 | 38.10 | 34.50 | 37.50 | -3.10% | |
| 41.85 | 42.60 | 36.90 | 38.70 | -3.73% | |
| 28.65 | 44.40 | 27.96 | 40.20 | +36.46% | |
| 30.60 | 32.10 | 28.92 | 29.46 | -3.73% | |
| 26.04 | 31.50 | 25.92 | 30.60 | +19.02% | |
| 26.04 | 26.52 | 24.75 | 25.71 | -0.70% | |
| 26.46 | 28.20 | 24.48 | 25.89 | +0.12% | |
| 26.28 | 27.15 | 24.30 | 25.86 | -2.05% | |
| 30.30 | 30.60 | 26.40 | 26.40 | -9.84% | |
| 30.00 | 30.90 | 28.56 | 29.28 | -2.40% | |
| 30.90 | 32.10 | 30.00 | 30.00 | -3.85% | |
| 33.60 | 33.90 | 30.00 | 31.20 | -3.70% | |
| 28.08 | 36.90 | 28.08 | 32.40 | +6.93% | |
| 33.15 | 33.30 | 30.00 | 30.30 | -9.42% | |
| 36.30 | 38.70 | 33.30 | 33.45 | -8.61% | |
| 37.50 | 40.20 | 35.40 | 36.60 | -8.96% | |
| 42.30 | 43.80 | 38.70 | 40.20 | -3.60% | |
| 35.40 | 42.60 | 33.90 | 41.70 | +16.81% | |
| 38.70 | 46.80 | 35.70 | 35.70 | -6.30% | |
| 41.10 | 41.40 | 36.90 | 38.10 | -4.51% | |
| 38.25 | 45.60 | 38.25 | 39.90 | -4.32% | |
| 45.15 | 46.20 | 40.50 | 41.70 | -16.01% | |
| 49.65 | 51.30 | 46.50 | 49.65 | +0.30% | |
| 52.65 | 53.10 | 48.00 | 49.50 | -10.57% | |
| 62.10 | 62.40 | 53.10 | 55.35 | -6.58% | |
| 57.60 | 70.80 | 54.60 | 59.25 | +9.12% | |
| 60.00 | 66.90 | 54.00 | 54.30 | -17.16% | |
| 99.45 | 100.50 | 62.40 | 65.55 | -23.06% | |
| 88.50 | 111.84 | 83.10 | 85.20 | -20.67% | |
| 185.10 | 230.70 | 78.60 | 107.40 | -1.10% | |
| 69.30 | 115.80 | 57.90 | 108.60 | +146.26% | |
| 30.60 | 45.90 | 26.43 | 44.10 | +127.55% | |
| 18.24 | 22.59 | 16.50 | 19.38 | +24.23% | |
| 20.79 | 20.79 | 15.00 | 15.60 | -22.39% | |
| 23.61 | 24.54 | 19.53 | 20.10 | -14.21% | |
| 27.57 | 27.78 | 23.10 | 23.43 | -24.54% | |
| 25.44 | 33.60 | 25.35 | 31.05 | -48.51% | |
| 60.30 | 68.40 | 59.85 | 60.30 | +2.03% | |
| 61.80 | 62.10 | 58.50 | 59.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BYND chart for longer ranges.