Free Trial

Beyond Meat (BYND) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free BYND Stock Alerts
$7.16
+0.12 (+1.71%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Beyond Meat Stock Price Performance

5 Day
Performance
-13.59%
1 Month
Performance
+7.76%
3 Month
Performance
+3.25%
6 Month
Performance
+3.55%
Year-To-Date
Performance
-19.61%
1 Year
Performance
-31.66%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BYND Stock Chart for Sunday, May, 12, 2024

BYND Chart by TradingView

Beyond Meat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$7.03$7.16
+1.78%		$7.63$7.052.09 million shs$462.76 million
05/09/2024$8.21$7.03
-14.37%		$7.59$6.924.05 million shs$454.68 million
05/08/2024$8.28$8.21
-0.85%		$8.40$7.764.36 million shs$531.02 million
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NASDAQ:BYND) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company