Beyond Meat, Inc.
BYNDNASDAQConsumer Defensive● Active
$0.76
+$0.05(+7.54%)
Market Cap$393154412
P/E Ratio—
52W High$7.69
52W Low$0.5
Beyond Meat, Inc.（BYND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bynd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$160.28
Jun 30, 2021
-99.5% from here
5-Year Low5Y
$0.5001
Oct 16, 2025
+52.9% from low
IPO Priceadj.
$65.75
May 2, 2019
-98.8% since IPO
1 Year Ago
$3.43
Jun 9, 2025
-77.7% in 1Y
5 Years Ago
$152.70
Jun 8, 2021
-99.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BYND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.72 | $0.78 | $0.71 | $0.76 | $0.76 | 54.6M | +5.36% |
| Jun 5, 2026 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 47.3M | -8.82% |
| Jun 4, 2026 | $0.73 | $0.80 | $0.73 | $0.79 | $0.79 | 34.2M | +7.55% |
| Jun 3, 2026 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 34.4M | -2.54% |
| Jun 2, 2026 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 29.8M | -1.87% |
| Jun 1, 2026 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 29.0M | -1.49% |
| May 29, 2026 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 34.7M | -4.38% |
| May 28, 2026 | $0.78 | $0.84 | $0.76 | $0.82 | $0.82 | 46.7M | +5.17% |
| May 27, 2026 | $0.76 | $0.79 | $0.75 | $0.79 | $0.79 | 28.9M | +4.20% |
| May 26, 2026 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 37.0M | -1.61% |
| May 22, 2026 | $0.78 | $0.81 | $0.76 | $0.77 | $0.77 | 30.0M | -2.13% |
| May 21, 2026 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 26.0M | +1.82% |
| May 20, 2026 | $0.75 | $0.79 | $0.73 | $0.79 | $0.79 | 23.0M | +4.21% |
| May 19, 2026 | $0.75 | $0.76 | $0.72 | $0.76 | $0.76 | 25.7M | +0.72% |
| May 18, 2026 | $0.80 | $0.80 | $0.74 | $0.76 | $0.76 | 30.9M | -4.14% |
| May 15, 2026 | $0.78 | $0.84 | $0.78 | $0.80 | $0.80 | 38.8M | +3.12% |
| May 14, 2026 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 36.6M | +2.63% |
| May 13, 2026 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 34.0M | -0.69% |
| May 12, 2026 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 43.6M | -0.43% |
| May 11, 2026 | $0.82 | $0.85 | $0.78 | $0.81 | $0.81 | 51.8M | -1.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BYND
Jan 1 → Dec 31 · 6 years2026-10.5%$0.85 → $0.76
-10.5%
2025-78.6%$3.84 → $0.82
-78.6%
2024-57.8%$8.90 → $3.76
-57.8%
2023-29.4%$12.60 → $8.90
-29.4%
2022-81.3%$65.68 → $12.31
-81.3%
2021-57.4%$153.10 → $65.16
-57.4%
Best Year2026 · -10.5%
Worst Year2022 · -81.3%
Positive Years0 / 6
Avg Annual Return-52.5%
6Y Total Return-99.5%
6Y CAGR~-58.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in BYND?
If you invested $1,000 in BYND at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12
Total Return-98.8%
CAGR~-47.1% / yr
Profit$-988
Based on May 2, 2019 · $65.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beyond Meat, Inc.（BYND）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BYND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BYND 历史股价FMP 日线复权 OHLCV