Beyond Meat, Inc. (BYND) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
BYND Historical Performance
Short-Term Returns
BYND Stock Price Trajectory (2019–2026)
As of May 8, 2026, Beyond Meat, Inc. (BYND) trades at $0.89, representing a -64.9% return over the past year. The stock has delivered a -99.2% total return over five years (-61.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $239.71 on July 26, 2019. From this peak, BYND has corrected -99.6%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers OTLY (+0.2% 1Y), VITL (-73.5% 1Y), and SMPL (-64.8% 1Y), BYND has underperformed the peer group average. Compare BYND vs OTLY →
BYND Historical Price Data (2025–2026)
Showing 30 of 1,765 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.92 | 0.93 | 0.88 | 0.89 | 88.23M | -14.15% |
| 2026-05-06 | 0.93 | 1.05 | 0.92 | 1.04 | 90.71M | +13.28% |
| 2026-05-05 | 0.94 | 0.96 | 0.91 | 0.92 | 39.85M | -2.23% |
| 2026-05-04 | 0.94 | 1.02 | 0.93 | 0.94 | 58.29M | -1.02% |
| 2026-05-01 | 1.08 | 1.10 | 0.93 | 0.95 | 111.47M | -3.60% |
| 2026-04-30 | 0.82 | 1.05 | 0.82 | 0.98 | 158.05M | +20.70% |
| 2026-04-29 | 0.86 | 0.89 | 0.82 | 0.82 | 34.79M | -5.15% |
| 2026-04-28 | 0.90 | 0.94 | 0.86 | 0.86 | 45.80M | -5.48% |
| 2026-04-27 | 0.86 | 0.96 | 0.85 | 0.91 | 77.62M | +4.12% |
| 2026-04-24 | 0.95 | 1.03 | 0.86 | 0.87 | 116.73M | -8.07% |
| 2026-04-23 | 1.10 | 1.10 | 0.95 | 0.95 | 97.08M | -13.63% |
| 2026-04-22 | 1.04 | 1.26 | 1.04 | 1.10 | 131.27M | +5.26% |
| 2026-04-21 | 1.39 | 1.40 | 1.01 | 1.04 | 378.22M | -9.91% |
| 2026-04-20 | 0.83 | 1.17 | 0.78 | 1.16 | 182.98M | +41.02% |
| 2026-04-17 | 0.90 | 0.97 | 0.82 | 0.82 | 195.16M | +5.19% |
| 2026-04-16 | 0.78 | 0.82 | 0.77 | 0.78 | 47.59M | +4.11% |
| 2026-04-15 | 0.72 | 0.77 | 0.71 | 0.75 | 37.45M | +4.35% |
| 2026-04-14 | 0.66 | 0.77 | 0.66 | 0.72 | 54.64M | +9.06% |
| 2026-04-13 | 0.60 | 0.68 | 0.59 | 0.66 | 55.85M | +10.63% |
| 2026-04-10 | 0.60 | 0.61 | 0.59 | 0.60 | 15.17M | -0.57% |
| 2026-04-09 | 0.59 | 0.61 | 0.58 | 0.60 | 17.69M | -0.37% |
| 2026-04-08 | 0.61 | 0.62 | 0.59 | 0.60 | 21.41M | +3.83% |
| 2026-04-07 | 0.60 | 0.60 | 0.57 | 0.58 | 17.87M | -1.69% |
| 2026-04-06 | 0.60 | 0.64 | 0.59 | 0.59 | 30.29M | -0.74% |
| 2026-04-02 | 0.60 | 0.61 | 0.58 | 0.59 | 46.75M | -4.19% |
| 2026-04-01 | 0.63 | 0.66 | 0.60 | 0.62 | 58.22M | -13.50% |
| 2026-03-31 | 0.62 | 0.73 | 0.62 | 0.72 | 52.73M | +17.65% |
| 2026-03-30 | 0.64 | 0.66 | 0.60 | 0.61 | 25.69M | -4.32% |
| 2026-03-27 | 0.65 | 0.66 | 0.64 | 0.64 | 18.48M | -1.98% |
| 2026-03-26 | 0.68 | 0.68 | 0.65 | 0.65 | 15.01M | -6.58% |
See BYND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BYND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BYND vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBYND — Frequently Asked Questions
Quick answers to the most common questions about buying BYND stock.
How has BYND stock performed recently?
BYND declined -64.9% over the past year, below its 5-year annualized CAGR of -61.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BYND's all-time high price?
Beyond Meat, Inc. reached $239.71 on 2019-07-26. The 52-week high is $7.69. Current 1-year return of -64.9% places the stock further from historical peaks.
Where can I download BYND historical price data?
This page provides BYND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.