Beyond Meat, Inc. (BYND) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -24.5%
- 3M
- -61.9%
- YTD
- -77.2%
- 1Y
- +406.7%
- 3Y
- -4.3%
- 5Y
- -42.8%
Loading 10-year price history...
BYND Historical Performance
BYND Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +15.0%
- 2020 annual price return
- +65.3%
- 2021 annual price return
- -48.1%
- 2022 annual price return
- -81.0%
- 2023 annual price return
- -28.1%
- 2024 annual price return
- -54.1%
- 2025 annual price return
- +539.0%
- 2026 annual price return
- -70.9%
BYND Stock Price Trajectory (2019–2026)
As of November 8, 2026, Beyond Meat, Inc. (BYND) trades at $6.03, representing a +406.7% return over the past year. The stock has delivered a -93.9% total return over five years (-42.8% 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 -97.5%, currently trading 67% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers OTLY (-48.2% 1Y), VITL (-73.2% 1Y), and SMPL (-40.0% 1Y), BYND has outperformed the peer group average. Compare BYND vs OTLY →
BYND Historical Price Data · from 2019
Rows 1–50 of 1,891| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.15 | 6.31 | 5.75 | 6.03 | 1.68M | -0.50% |
| 2026-11-05 | 6.72 | 6.99 | 5.81 | 6.06 | 2.04M | -15.24% |
| 2026-11-04 | 7.42 | 7.81 | 7.09 | 7.15 | 2.06M | -1.65% |
| 2026-11-03 | 7.07 | 7.30 | 6.71 | 7.27 | 1.13M | +3.12% |
| 2026-11-02 | 7.01 | 7.70 | 7.01 | 7.05 | 887K | +2.03% |
| 2026-10-30 | 7.20 | 7.20 | 6.74 | 6.91 | 1.02M | -6.37% |
| 2026-10-29 | 7.10 | 7.73 | 7.07 | 7.38 | 1.03M | +3.51% |
| 2026-10-28 | 6.95 | 7.16 | 6.76 | 7.13 | 611K | +1.86% |
| 2026-10-27 | 6.81 | 7.15 | 6.75 | 7.00 | 754K | +2.04% |
| 2026-10-26 | 7.13 | 7.13 | 6.57 | 6.86 | 1.36M | -4.06% |
| 2026-10-23 | 7.24 | 7.41 | 7.00 | 7.15 | 866K | -1.65% |
| 2026-10-22 | 6.70 | 7.29 | 6.59 | 7.27 | 2.02M | +6.60% |
| 2026-10-21 | 6.90 | 6.94 | 6.69 | 6.82 | 660K | +0.15% |
| 2026-10-20 | 6.54 | 6.96 | 6.49 | 6.81 | 753K | +3.65% |
| 2026-10-19 | 6.89 | 6.99 | 6.55 | 6.57 | 669K | -4.09% |
| 2026-10-16 | 7.17 | 7.19 | 6.71 | 6.85 | 771K | -4.46% |
| 2026-10-15 | 6.72 | 7.24 | 6.72 | 7.17 | 955K | +5.75% |
| 2026-10-14 | 7.10 | 7.19 | 6.67 | 6.78 | 1.12M | -5.96% |
| 2026-10-13 | 7.24 | 7.37 | 7.09 | 7.21 | 791K | -1.37% |
| 2026-10-12 | 7.67 | 7.67 | 7.22 | 7.31 | 1.08M | -5.06% |
| 2026-10-09 | 7.76 | 7.81 | 7.41 | 7.70 | 787K | -0.39% |
| 2026-10-08 | 7.63 | 7.79 | 7.50 | 7.73 | 909K | +0.91% |
| 2026-10-07 | 7.95 | 7.95 | 7.56 | 7.66 | 1.04M | -4.13% |
| 2026-10-06 | 8.12 | 8.20 | 7.94 | 7.99 | 633K | -0.87% |
| 2026-10-05 | 8.22 | 8.46 | 7.97 | 8.06 | 836K | -2.30% |
| 2026-10-02 | 8.26 | 8.45 | 8.11 | 8.25 | 818K | -0.12% |
| 2026-10-01 | 8.24 | 8.28 | 7.84 | 8.26 | 1.08M | 0.00% |
| 2026-09-30 | 8.25 | 8.37 | 8.07 | 8.26 | 874K | +0.36% |
| 2026-09-29 | 8.54 | 8.55 | 8.20 | 8.23 | 819K | -3.40% |
| 2026-09-28 | 8.36 | 8.65 | 8.07 | 8.52 | 1.55M | +2.04% |
| 2026-09-25 | 9.19 | 9.19 | 8.32 | 8.35 | 2.76M | -9.14% |
| 2026-09-24 | 10.07 | 10.07 | 9.06 | 9.19 | 2.74M | -8.37% |
| 2026-09-23 | 11.01 | 11.06 | 9.81 | 10.03 | 3.14M | -12.86% |
| 2026-09-22 | 12.00 | 12.14 | 11.38 | 11.51 | 771K | -3.44% |
| 2026-09-21 | 11.64 | 12.52 | 11.38 | 11.92 | 1.30M | +3.56% |
| 2026-09-18 | 11.71 | 12.26 | 11.47 | 11.51 | 1.14M | -1.62% |
| 2026-09-17 | 11.19 | 12.07 | 11.19 | 11.70 | 1.46M | +6.85% |
| 2026-09-16 | 9.99 | 11.33 | 9.98 | 10.95 | 1.53M | +9.61% |
| 2026-09-15 | 10.19 | 10.63 | 9.98 | 9.99 | 891K | -3.10% |
| 2026-09-14 | 9.88 | 10.37 | 9.81 | 10.31 | 1.17M | +0.98% |
| 2026-09-11 | 10.57 | 10.61 | 10.16 | 10.21 | 795K | -2.30% |
| 2026-09-10 | 10.77 | 10.87 | 10.40 | 10.45 | 1.14M | -4.13% |
| 2026-09-09 | 11.23 | 11.62 | 10.88 | 10.90 | 995K | -2.77% |
| 2026-09-08 | 11.79 | 11.84 | 11.19 | 11.21 | 1.00M | -4.92% |
| 2026-09-04 | 11.19 | 11.93 | 11.04 | 11.79 | 1.16M | +4.61% |
| 2026-09-03 | 11.60 | 11.76 | 11.25 | 11.27 | 1.22M | -2.59% |
| 2026-09-02 | 12.35 | 12.58 | 11.55 | 11.57 | 1.80M | -7.07% |
| 2026-09-01 | 13.04 | 13.13 | 12.41 | 12.45 | 858K | -6.39% |
| 2026-08-31 | 13.81 | 13.85 | 13.27 | 13.30 | 494K | -4.04% |
| 2026-08-28 | 14.00 | 14.52 | 13.80 | 13.86 | 636K | -1.00% |
BYND Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BYND — Frequently Asked Questions
Quick answers to the most common questions about buying BYND stock.
How has BYND stock performed recently?
BYND returned +406.7% over the past year, beating its 5-year annualized CAGR of -42.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BYND's all-time high price?
Beyond Meat, Inc. reached $239.71 on 2019-07-26. The 52-week high is $44.40. Current 1-year return of +406.7% places the stock closer to 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.