Free Trial

Beyond Meat (BYND) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free BYND Stock Alerts
$8.23
+0.98 (+13.52%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Beyond Meat Stock Price Performance

5 Day
Performance
+16.09%
1 Month
Performance
-1.85%
3 Month
Performance
+15.55%
6 Month
Performance
+6.29%
Year-To-Date
Performance
-16.52%
1 Year
Performance
-41.68%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BYND Stock Chart for Friday, May, 3, 2024

BYND Chart by TradingView

Beyond Meat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
02/06/2024$6.13$6.12
-0.16%		$6.33$6.002.23 million shs$394.99 million
02/05/2024$6.43$6.13
-4.67%		$6.39$6.091.60 million shs$395.63 million
02/02/2024$6.69$6.43
-3.89%		$6.60$6.361.78 million shs$414.99 million

Related Companies:
This page (NASDAQ:BYND) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits