Free Trial

Beyond Meat (BYND) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free BYND Stock Alerts
$8.21
-0.07 (-0.85%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Beyond Meat Stock Price Performance

5 Day
Performance
-4.50%
1 Month
Performance
+6.50%
3 Month
Performance
+19.63%
6 Month
Performance
+18.73%
Year-To-Date
Performance
-11.69%
1 Year
Performance
-39.58%
Receive BYND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beyond Meat and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

BYND Stock Chart for Wednesday, May, 8, 2024

BYND Chart by TradingView

Beyond Meat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$8.23$8.28
+0.61%		$8.31$7.882.02 million shs$535.55 million
05/06/2024$8.23$8.23$8.48$7.844.03 million shs$532.32 million
05/03/2024$7.25$8.23
+13.52%		$8.29$7.283.56 million shs$532.32 million
05/02/2024$6.79$7.25
+6.77%		$7.29$6.872.25 million shs$468.93 million
05/01/2024$6.78$6.79
+0.15%		$7.13$6.621.87 million shs$439.18 million
04/30/2024$6.72$6.78
+0.89%		$6.93$6.531.64 million shs$438.53 million
04/29/2024$6.40$6.72
+5.00%		$6.91$6.502.76 million shs$434.63 million
04/26/2024$6.34$6.40
+0.95%		$6.55$6.202.21 million shs$413.95 million
04/25/2024$6.06$6.34
+4.62%		$6.41$5.922.25 million shs$410.05 million
04/24/2024$6.07$6.06
-0.16%		$6.30$5.941.82 million shs$391.96 million
04/23/2024$6.16$6.07
-1.46%		$6.31$6.062.14 million shs$392.61 million
04/22/2024$6.41$6.16
-3.90%		$6.43$6.051.80 million shs$398.43 million
04/19/2024$6.40$6.41
+0.16%		$6.44$6.231.32 million shs$414.60 million
04/18/2024$6.43$6.40
-0.47%		$6.51$6.181.66 million shs$413.95 million
04/17/2024$6.56$6.43
-1.98%		$6.67$6.341.52 million shs$415.89 million
04/16/2024$6.49$6.56
+1.08%		$6.59$6.331.45 million shs$424.30 million
04/15/2024$6.64$6.49
-2.26%		$6.67$6.411.33 million shs$419.75 million
04/12/2024$6.91$6.64
-3.91%		$6.85$6.561.44 million shs$429.48 million
04/11/2024$7.05$6.91
-1.99%		$7.25$6.881.29 million shs$446.92 million
04/10/2024$7.47$7.05
-5.62%		$7.25$6.961.94 million shs$455.99 million
04/09/2024$7.38$7.47
+1.22%		$7.60$7.391.43 million shs$483.16 million
04/08/2024$7.41$7.38
-0.40%		$7.55$7.311.13 million shs$477.34 million
04/05/2024$7.49$7.41
-1.07%		$7.59$7.381.09 million shs$479.28 million
04/04/2024$7.57$7.49
-1.06%		$7.79$7.421.46 million shs$484.45 million
04/03/2024$7.62$7.57
-0.66%		$7.65$7.311.28 million shs$489.63 million
04/02/2024$7.76$7.62
-1.80%		$7.82$7.581.83 million shs$492.86 million
04/01/2024$8.28$7.76
-6.28%		$8.24$7.642.61 million shs$501.89 million
03/29/2024$8.28$8.28$8.68$8.222.06 million shs$535.55 million
03/28/2024$8.29$8.28
-0.12%		$8.68$8.222.06 million shs$535.55 million
03/27/2024$8.22$8.29
+0.85%		$8.43$8.171.10 million shs$536.20 million
03/26/2024$7.93$8.22
+3.66%		$8.55$7.932.85 million shs$531.65 million
03/25/2024$7.90$7.93
+0.38%		$8.15$7.821.84 million shs$512.91 million
03/22/2024$8.10$7.90
-2.47%		$8.15$7.861.08 million shs$510.97 million
03/21/2024$8.19$8.10
-1.10%		$8.42$8.081.38 million shs$523.88 million
03/20/2024$7.96$8.19
+2.89%		$8.25$7.801.33 million shs$529.73 million
03/19/2024$8.31$7.96
-4.21%		$8.14$7.403.90 million shs$514.85 million
03/18/2024$8.50$8.31
-2.24%		$8.56$8.062.84 million shs$537.49 million
03/15/2024$8.23$8.50
+3.28%		$8.53$8.032.62 million shs$549.78 million
03/14/2024$8.87$8.23
-7.22%		$8.82$8.162.74 million shs$532.32 million
03/13/2024$8.20$8.87
+8.17%		$8.93$8.003.51 million shs$573.71 million
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/12/2024$7.90$8.20
+3.80%		$8.24$7.652.42 million shs$530.38 million
03/11/2024$8.15$7.90
-3.07%		$8.38$7.892.38 million shs$510.97 million
03/08/2024$7.98$8.15
+2.13%		$8.51$8.012.77 million shs$527.14 million
03/07/2024$8.07$7.98
-1.12%		$8.22$7.832.30 million shs$516.12 million
03/06/2024$8.39$8.07
-3.76%		$8.59$8.012.92 million shs$521.97 million
03/05/2024$8.51$8.39
-1.47%		$9.09$8.245.20 million shs$541.17 million
03/04/2024$9.77$8.51
-12.90%		$9.78$8.427.59 million shs$549.24 million
03/01/2024$10.69$9.77
-8.61%		$11.19$9.759.55 million shs$630.56 million
02/29/2024$9.83$10.69
+8.75%		$11.70$9.3115.76 million shs$689.93 million
02/28/2024$7.52$9.83
+30.72%		$12.12$9.6244.44 million shs$634.43 million
02/27/2024$7.45$7.52
+0.94%		$7.84$7.2214.12 million shs$485.34 million
02/26/2024$7.81$7.45
-4.61%		$8.14$7.223.57 million shs$480.82 million
02/23/2024$7.58$7.81
+3.03%		$7.81$7.382.18 million shs$504.06 million
02/22/2024$7.33$7.58
+3.41%		$7.77$7.073.36 million shs$489.22 million
02/21/2024$7.18$7.33
+2.09%		$7.57$6.993.50 million shs$473.08 million
02/20/2024$7.07$7.18
+1.56%		$7.18$6.732.26 million shs$463.40 million
02/19/2024$7.07$7.07$7.31$6.942.10 million shs$456.30 million
02/16/2024$7.26$7.07
-2.62%		$7.31$6.942.10 million shs$456.30 million
02/15/2024$6.66$7.26
+9.01%		$7.28$6.692.88 million shs$468.56 million
02/14/2024$6.50$6.66
+2.46%		$6.80$6.491.75 million shs$429.84 million
02/13/2024$6.93$6.50
-6.20%		$6.74$6.382.28 million shs$419.51 million
02/12/2024$7.13$6.93
-2.81%		$7.35$6.852.89 million shs$447.27 million
02/09/2024$6.57$7.13
+8.52%		$7.45$6.553.48 million shs$460.17 million
02/08/2024$6.21$6.57
+5.80%		$6.60$6.241.86 million shs$424.03 million
02/07/2024$6.12$6.21
+1.47%		$6.35$5.982.15 million shs$400.79 million

Related Companies:
This page (NASDAQ:BYND) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press