Get the Stockscreener App
0.7621
5.25%
-0.0422
Pre-market:
.76
-0.0021
-0.28%
Beyond Meat Inc Stock (BYND) Price History
The historical daily chart and data for Beyond Meat Inc stock (BYND), show that the latest closing stock price as of May 18, 2026, is $0.7621.
- Beyond Meat Inc all-time high stock price is $239.71, occurred on July 26, 2019.
- The lowest Beyond Meat Inc stock price recorded was $0.5001 on October 16, 2025. Since then, Beyond Meat Inc's stock price has risen over 52.39% to $0.7621 now.
- The 52-week high stock price for BYND is $7.69, representing a 909.05% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for BYND is $0.5001, indicating a -34.38% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Beyond Meat Inc (BYND) stock in the beginning of 2025 was $64.86. The stock closed the year at $12.31, a loss of over -81.02% for the year.
The table below shows more information about BYND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $0.7976 | $0.7444 | $0.0532 | 30,601,834.0 | -5.25% |
| May 15, 2026 | $0.8354 | $0.78 | $0.0554 | 38,691,795.0 | -0.01% |
| May 14, 2026 | $0.8099 | $0.756 | $0.0539 | 36,238,265.0 | +3.08% |
| May 13, 2026 | $0.794 | $0.7646 | $0.0294 | 33,611,300.0 | -1.81% |
| May 12, 2026 | $0.8061 | $0.7674 | $0.0387 | 43,379,303.0 | -1.71% |
| May 11, 2026 | $0.8496 | $0.7815 | $0.0681 | 51,230,340.0 | -2.94% |
| May 08, 2026 | $0.899 | $0.8155 | $0.0835 | 77,282,893.0 | -6.69% |
| May 07, 2026 | $0.93 | $0.88 | $0.05 | 88,812,721.0 | -14.15% |
| May 06, 2026 | $1.05 | $0.92 | $0.13 | 98,049,974.0 | +13.22% |
| May 05, 2026 | $0.9592 | $0.9143 | $0.0449 | 40,015,675.0 | -2.17% |
| May 04, 2026 | $1.02 | $0.9278 | $0.0922 | 58,670,415.0 | -1.02% |
| May 01, 2026 | $1.10 | $0.9309 | $0.169 | 112,579,620.0 | -3.60% |
| Apr 30, 2026 | $1.05 | $0.8209 | $0.2291 | 165,310,348.0 | +20.70% |
| Apr 29, 2026 | $0.89 | $0.8153 | $0.0747 | 34,983,926.0 | -5.15% |
| Apr 28, 2026 | $0.9373 | $0.8596 | $0.0777 | 46,033,004.0 | -5.48% |
| Apr 27, 2026 | $0.958 | $0.85 | $0.108 | 77,579,838.0 | +4.12% |
| Apr 24, 2026 | $1.03 | $0.8629 | $0.1671 | 117,342,231.0 | -8.07% |
| Apr 23, 2026 | $1.10 | $0.95 | $0.15 | 98,335,448.0 | -13.63% |
| Apr 22, 2026 | $1.26 | $1.04 | $0.22 | 132,182,294.0 | +5.26% |
| Apr 21, 2026 | $1.40 | $1.01 | $0.39 | 389,551,453.0 | -9.91% |
Beyond Meat Inc Stock (BYND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beyond Meat Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BYND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beyond Meat Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beyond Meat Inc Stock (BYND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.10 | $0.7444 | $0.3555 | 739,765,969.0 | -22.56% |
| Apr, 2026 | $1.40 | $0.5726 | $0.8274 | 1,851,649,258.0 | +40.27% |
| Mar, 2026 | $0.8921 | $0.60 | $0.2921 | 592,670,530.0 | -25.80% |
| Feb, 2026 | $1.05 | $0.6633 | $0.3867 | 626,448,136.0 | +23.90% |
| Jan, 2026 | $1.11 | $0.751 | $0.359 | 1,012,918,740.0 | -6.93% |
Beyond Meat Inc Stock (BYND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.48 | $0.8468 | $0.6332 | 1,661,697,438.0 | -13.75% |
| Nov, 2025 | $1.56 | $0.81 | $0.75 | 1,922,903,682.0 | -40.68% |
| Oct, 2025 | $7.69 | $0.5001 | $7.19 | 9,068,040,188.0 | -12.43% |
| Sep, 2025 | $2.99 | $1.23 | $1.76 | 117,746,461.0 | -24.40% |
| Aug, 2025 | $3.11 | $2.35 | $0.76 | 46,577,897.0 | -17.76% |
| Jul, 2025 | $4.56 | $3.04 | $1.52 | 57,503,649.0 | -12.89% |
| Jun, 2025 | $3.61 | $2.88 | $0.73 | 38,343,380.0 | +19.11% |
| May, 2025 | $3.17 | $2.23 | $0.945 | 43,473,135.0 | +18.15% |
| Apr, 2025 | $3.14 | $2.41 | $0.73 | 43,965,452.0 | -18.69% |
| Mar, 2025 | $3.70 | $2.98 | $0.715 | 53,345,916.0 | -3.48% |
| Feb, 2025 | $4.74 | $3.10 | $1.64 | 73,235,099.0 | -20.20% |
| Jan, 2025 | $4.46 | $3.43 | $1.03 | 67,259,764.0 | +5.32% |
Beyond Meat Inc Stock (BYND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.01 | $3.30 | $1.71 | 86,275,580.0 | -22.49% |
| Nov, 2024 | $6.60 | $4.79 | $1.81 | 71,788,746.0 | -18.23% |
| Oct, 2024 | $6.83 | $5.96 | $0.86 | 38,024,603.0 | -10.18% |
| Sep, 2024 | $7.60 | $5.88 | $1.72 | 40,787,080.0 | +11.51% |
| Aug, 2024 | $9.24 | $5.13 | $4.11 | 92,996,934.0 | -3.18% |
| Jul, 2024 | $7.66 | $5.60 | $2.06 | 55,614,432.0 | -6.41% |
| Jun, 2024 | $8.20 | $6.18 | $2.02 | 40,632,563.0 | -11.59% |
| May, 2024 | $10.31 | $6.62 | $3.69 | 75,318,667.0 | +11.95% |
| Apr, 2024 | $8.24 | $5.92 | $2.32 | 37,071,452.0 | -18.12% |
| Mar, 2024 | $11.19 | $7.40 | $3.79 | 62,292,198.0 | -22.54% |
| Feb, 2024 | $12.12 | $5.98 | $6.14 | 112,646,744.0 | +61.48% |
| Jan, 2024 | $8.91 | $6.61 | $2.30 | 44,903,756.0 | -25.62% |
2.90%
5.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):