Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free BYND Stock Alerts

Beyond Meat (BYND) Stock Chart & Stock Price History

$6.25
+0.31 (+5.22%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Beyond Meat Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
-2.50%
3 Month
Performance
-2.34%
6 Month
Performance
-12.59%
Year-To-Date
Performance
-29.78%
1 Year
Performance
-61.66%
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 Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

BYND Stock Chart for Saturday, July, 27, 2024

BYND Chart by TradingView

Beyond Meat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$5.94$6.25
+5.22%		$6.27$6.011.89 million shs$405.56 million
07/25/2024$6.08$5.94
-2.30%		$6.28$5.932.42 million shs$385.45 million
07/24/2024$6.16$6.08
-1.30%		$6.18$5.881.90 million shs$394.50 million
07/23/2024$6.16$6.16$6.25$6.002.90 million shs$399.72 million
07/22/2024$6.13$6.16
+0.49%		$6.17$5.604.23 million shs$399.72 million
07/19/2024$6.43$6.13
-4.67%		$6.55$5.993.57 million shs$397.75 million
07/18/2024$7.17$6.43
-10.32%		$6.68$6.234.26 million shs$417.24 million
07/17/2024$7.49$7.17
-4.27%		$7.66$7.044.89 million shs$465.26 million
07/16/2024$6.70$7.49
+11.79%		$7.55$6.703.87 million shs$486.03 million
07/15/2024$6.92$6.70
-3.18%		$6.92$6.641.95 million shs$434.76 million
07/12/2024$6.84$6.92
+1.17%		$7.10$6.861.46 million shs$449.04 million
07/11/2024$6.82$6.84
+0.29%		$7.12$6.712.88 million shs$443.85 million
07/10/2024$6.60$6.82
+3.33%		$6.84$6.511.66 million shs$442.55 million
07/09/2024$6.80$6.60
-2.94%		$6.89$6.581.67 million shs$428.27 million
07/08/2024$7.12$6.80
-4.49%		$7.20$6.762.28 million shs$441.25 million
07/05/2024$6.83$7.12
+4.25%		$7.36$6.772.77 million shs$461.98 million
07/04/2024$6.83$6.83$7.11$6.721.33 million shs$443.20 million
07/03/2024$6.92$6.83
-1.30%		$7.11$6.721.33 million shs$443.20 million
07/02/2024$6.75$6.92
+2.52%		$6.94$6.611.17 million shs$449.04 million
07/01/2024$6.71$6.75
+0.60%		$6.93$6.691.75 million shs$437.97 million
06/28/2024$6.84$6.71
-1.90%		$6.96$6.562.19 million shs$435.41 million
06/27/2024$6.41$6.84
+6.71%		$6.95$6.392.44 million shs$443.85 million
06/26/2024$6.51$6.41
-1.54%		$6.57$6.182.49 million shs$415.95 million
06/25/2024$6.67$6.51
-2.40%		$6.87$6.492.04 million shs$422.43 million
06/24/2024$6.51$6.67
+2.46%		$7.08$6.423.79 million shs$432.82 million
06/21/2024$6.57$6.51
-0.91%		$6.71$6.412.03 million shs$422.43 million
06/20/2024$6.39$6.57
+2.82%		$6.76$6.281.73 million shs$426.33 million
06/19/2024$6.39$6.39$6.57$6.381.60 million shs$414.65 million
06/18/2024$6.49$6.39
-1.54%		$6.57$6.381.59 million shs$414.65 million
06/17/2024$6.65$6.49
-2.41%		$6.59$6.262.53 million shs$421.14 million
06/14/2024$6.81$6.65
-2.35%		$6.90$6.551.46 million shs$431.52 million
06/13/2024$7.05$6.81
-3.40%		$7.13$6.761.92 million shs$441.87 million
06/12/2024$7.13$7.05
-1.12%		$7.30$7.001.76 million shs$457.44 million
06/11/2024$7.18$7.13
-0.70%		$7.21$6.673.29 million shs$462.67 million
06/10/2024$7.59$7.18
-5.40%		$7.45$7.042.28 million shs$465.91 million
06/07/2024$7.80$7.59
-2.69%		$8.20$7.462.18 million shs$492.52 million
06/06/2024$7.47$7.80
+4.42%		$7.84$7.262.06 million shs$506.14 million
06/05/2024$7.76$7.47
-3.74%		$8.08$7.362.33 million shs$484.73 million
06/04/2024$7.76$7.76$7.90$7.611.34 million shs$503.55 million
06/03/2024$7.59$7.76
+2.24%		$7.99$7.641.73 million shs$503.55 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$7.35$7.59
+3.27%		$7.60$7.291.50 million shs$492.52 million
05/30/2024$7.18$7.35
+2.37%		$7.38$7.101.09 million shs$476.94 million
05/29/2024$7.17$7.18
+0.14%		$7.28$6.991.12 million shs$465.87 million
05/28/2024$7.17$7.17$7.32$7.012.09 million shs$465.26 million
05/27/2024$7.17$7.17$7.74$7.122.47 million shs$465.26 million
05/24/2024$7.20$7.17
-0.42%		$7.74$7.122.47 million shs$465.23 million
05/23/2024$7.32$7.20
-1.64%		$7.32$7.101.98 million shs$467.21 million
05/22/2024$7.30$7.32
+0.27%		$7.51$7.181.37 million shs$475.00 million
05/21/2024$7.28$7.30
+0.34%		$7.39$7.151.19 million shs$473.70 million
05/20/2024$7.19$7.28
+1.18%		$7.42$7.102.29 million shs$472.08 million
05/17/2024$7.20$7.19
-0.14%		$7.65$7.072.45 million shs$466.56 million
05/16/2024$7.68$7.20
-6.25%		$7.80$7.183.10 million shs$467.21 million
05/15/2024$8.01$7.68
-4.12%		$8.19$7.404.25 million shs$498.36 million
05/14/2024$7.96$8.01
+0.63%		$10.31$7.8721.65 million shs$519.73 million
05/13/2024$7.16$7.96
+11.25%		$8.18$7.205.36 million shs$516.52 million
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

Related Companies:
This page (NASDAQ:BYND) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored