NASDAQ:BYND | Historical Stock Price | BEYOND MEAT, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.69$5.80$19.87$68.07$233.242019-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$125.00$125.002,650,100——
2020-12-30$126.49$126.492,606,000——
2020-12-29$125.90$125.903,489,600——
2020-12-28$126.44$126.445,988,600——
2020-12-24$136.59$136.591,969,700——
2020-12-23$139.92$139.921,790,800——
2020-12-22$138.68$138.682,285,700——
2020-12-21$138.57$138.573,127,400——
2020-12-18$144.73$144.732,686,600——
2020-12-17$143.23$143.232,947,200——
2020-12-16$139.37$139.372,210,300——
2020-12-15$137.61$137.612,426,600——
2020-12-14$137.73$137.733,124,800——
2020-12-11$138.70$138.701,828,700——
2020-12-10$137.46$137.462,208,600——
2020-12-09$136.93$136.934,232,500——
2020-12-08$140.72$140.723,021,200——
2020-12-07$136.94$136.942,834,900——
2020-12-04$139.62$139.621,983,300——
2020-12-03$139.35$139.353,062,100——
2020-12-02$138.53$138.532,095,800——
2020-12-01$137.25$137.252,588,200——
2020-11-30$139.90$139.902,560,500——
2020-11-27$142.20$142.201,565,700——
2020-11-25$139.58$139.582,143,600——
2020-11-24$141.83$141.832,819,700——
2020-11-23$140.96$140.963,616,600——
2020-11-20$136.56$136.562,652,900——
2020-11-19$137.42$137.423,402,300——
2020-11-18$134.01$134.017,279,900——
2020-11-17$129.90$129.902,845,600——
2020-11-16$127.15$127.155,256,700——
2020-11-13$124.74$124.745,332,200——
2020-11-12$128.90$128.906,376,800——
2020-11-11$127.89$127.897,151,600——
2020-11-10$125.01$125.0129,678,100——
2020-11-09$150.50$150.5021,307,500——
2020-11-06$156.86$156.862,302,200——
2020-11-05$157.04$157.042,653,300——
2020-11-04$149.29$149.291,673,400——
2020-11-03$146.35$146.352,145,100——
2020-11-02$143.56$143.562,155,400——
2020-10-30$142.43$142.433,164,100——
2020-10-29$151.85$151.851,985,000——
2020-10-28$156.05$156.052,426,600——
2020-10-27$161.95$161.951,894,600——
2020-10-26$164.54$164.542,731,500——
2020-10-23$171.73$171.731,711,200——
2020-10-22$172.17$172.173,283,700——
2020-10-21$177.91$177.911,845,600——
2020-10-20$176.29$176.292,362,500——
2020-10-19$184.14$184.142,255,000——
2020-10-16$183.58$183.581,959,800——
2020-10-15$184.85$184.852,272,200——
2020-10-14$188.73$188.732,550,900——
2020-10-13$187.62$187.625,048,400——
2020-10-12$192.30$192.302,506,000——
2020-10-09$194.95$194.953,107,500——
2020-10-08$193.38$193.385,878,900——
2020-10-07$189.14$189.145,167,900——
2020-10-06$181.86$181.868,478,800——
2020-10-05$175.49$175.494,163,200——
2020-10-02$166.24$166.242,949,000——
2020-10-01$170.60$170.604,729,200——
2020-09-30$166.06$166.066,050,700——
2020-09-29$165.66$165.6620,636,600——
2020-09-28$151.30$151.302,675,900——
2020-09-25$155.02$155.022,569,200——
2020-09-24$147.90$147.902,461,100——
2020-09-23$150.57$150.572,890,900——
2020-09-22$153.82$153.828,806,300——
2020-09-21$148.80$148.803,839,300——
2020-09-18$149.04$149.048,810,000——
2020-09-17$157.22$157.224,796,000——
2020-09-16$156.57$156.578,248,500——
2020-09-15$146.48$146.484,324,400——
2020-09-14$143.18$143.184,812,000——
2020-09-11$134.88$134.883,989,200——
2020-09-10$143.04$143.048,189,300——
2020-09-09$138.17$138.174,381,400——
2020-09-08$134.47$134.477,318,300——
2020-09-04$125.82$125.824,671,100——
2020-09-03$129.80$129.8010,864,300——
2020-09-02$129.70$129.703,004,900——
2020-09-01$135.24$135.242,595,800——
2020-08-31$135.85$135.854,298,700——
2020-08-28$131.02$131.022,847,000——
2020-08-27$132.15$132.1510,979,500——
2020-08-26$125.52$125.522,258,400——
2020-08-25$124.51$124.511,930,200——
2020-08-24$124.51$124.511,915,100——
2020-08-21$126.00$126.001,791,800——
2020-08-20$127.92$127.922,546,500——
2020-08-19$125.35$125.353,013,500——
2020-08-18$124.31$124.312,111,200——
2020-08-17$125.50$125.501,708,400——
2020-08-14$125.04$125.041,426,100——
2020-08-13$126.99$126.992,528,200——
2020-08-12$123.83$123.833,601,600——
2020-08-11$125.50$125.502,602,900——
2020-08-10$127.43$127.433,538,900——
2020-08-07$131.51$131.513,478,600——
2020-08-06$132.58$132.583,954,000——
2020-08-05$132.69$132.6910,536,600——
2020-08-04$142.25$142.2510,277,600——
2020-08-03$134.32$134.325,635,000——
2020-07-31$125.90$125.902,957,100——
2020-07-30$123.32$123.322,667,600——
2020-07-29$126.68$126.682,110,900——
2020-07-28$125.43$125.432,062,400——
2020-07-27$126.72$126.722,912,200——
2020-07-24$125.09$125.092,700,900——
2020-07-23$127.15$127.153,561,600——
2020-07-22$130.57$130.572,716,700——
2020-07-21$129.92$129.925,012,900——
2020-07-20$128.50$128.502,487,300——
2020-07-17$128.27$128.272,693,400——
2020-07-16$128.45$128.455,508,600——
2020-07-15$131.75$131.756,835,800——
2020-07-14$127.78$127.783,448,100——
2020-07-13$125.98$125.986,980,900——
2020-07-10$135.03$135.035,998,300——
2020-07-09$141.22$141.224,505,200——
2020-07-08$144.98$144.983,049,100——
2020-07-07$143.11$143.114,844,600——
2020-07-06$143.00$143.004,625,900——
2020-07-02$140.72$140.724,938,800——
2020-07-01$141.64$141.6414,713,400——
2020-06-30$133.98$133.984,915,800——
2020-06-29$131.55$131.5510,411,300——
2020-06-26$141.68$141.684,284,400——
2020-06-25$145.35$145.3513,608,800——
2020-06-24$151.38$151.385,063,400——
2020-06-23$152.79$152.797,571,100——
2020-06-22$159.63$159.635,035,000——
2020-06-19$158.28$158.287,732,100——
2020-06-18$158.20$158.206,264,300——
2020-06-17$156.34$156.3416,144,400——
2020-06-16$151.94$151.944,797,600——
2020-06-15$154.00$154.006,470,500——
2020-06-12$144.74$144.745,705,000——
2020-06-11$143.51$143.519,487,200——
2020-06-10$156.16$156.168,852,300——
2020-06-09$153.95$153.9513,834,100——
2020-06-08$162.46$162.4620,318,900——
2020-06-05$133.53$133.534,612,000——
2020-06-04$136.44$136.447,779,600——
2020-06-03$134.23$134.234,649,000——
2020-06-02$135.19$135.196,732,900——
2020-06-01$138.69$138.6911,557,800——
2020-05-29$128.29$128.297,669,700——
2020-05-28$120.82$120.824,995,800——
2020-05-27$123.15$123.1510,083,700——
2020-05-26$132.87$132.874,639,100——
2020-05-22$136.80$136.803,318,600——
2020-05-21$138.11$138.115,531,800——
2020-05-20$140.50$140.509,777,900——
2020-05-19$136.20$136.2013,729,700——
2020-05-18$130.03$130.038,007,300——
2020-05-15$134.16$134.168,232,900——
2020-05-14$135.41$135.4112,681,800——
2020-05-13$134.51$134.5122,508,200——
2020-05-12$136.93$136.9321,441,900——
2020-05-11$130.82$130.8215,832,000——
2020-05-08$133.51$133.5122,483,300——
2020-05-07$122.66$122.6622,971,000——
2020-05-06$126.21$126.2138,572,400——
2020-05-05$100.16$100.1611,915,200——
2020-05-04$95.16$95.164,267,800——
2020-05-01$91.53$91.536,558,400——
2020-04-30$98.99$98.996,718,800——
2020-04-29$100.10$100.104,531,300——
2020-04-28$99.52$99.527,076,500——
2020-04-27$99.63$99.6320,131,500——
2020-04-24$108.78$108.7821,184,600——
2020-04-23$99.78$99.7811,319,900——
2020-04-22$88.46$88.466,116,900——
2020-04-21$84.96$84.9613,184,900——
2020-04-20$79.12$79.124,607,000——
2020-04-17$76.91$76.912,131,100——
2020-04-16$74.82$74.822,040,500——
2020-04-15$74.70$74.702,968,500——
2020-04-14$78.05$78.054,982,600——
2020-04-13$76.67$76.673,299,200——
2020-04-09$72.30$72.303,338,300——
2020-04-08$69.47$69.472,387,000——
2020-04-07$67.43$67.434,450,300——
2020-04-06$65.92$65.923,839,100——
2020-04-03$59.91$59.913,221,600——
2020-04-02$57.95$57.954,847,400——
2020-04-01$64.18$64.182,368,500——
2020-03-31$66.60$66.602,564,600——
2020-03-30$66.09$66.093,106,700——
2020-03-27$66.12$66.124,075,700——
2020-03-26$71.10$71.107,950,000——
2020-03-25$73.00$73.006,706,100——
2020-03-24$67.43$67.435,678,800——
2020-03-23$57.55$57.553,675,500——
2020-03-20$57.99$57.995,121,500——
2020-03-19$57.33$57.335,759,800——
2020-03-18$54.02$54.024,744,600——
2020-03-17$60.32$60.325,631,500——
2020-03-16$61.55$61.555,988,700——
2020-03-13$73.06$73.065,494,000——
2020-03-12$74.00$74.007,099,000——
2020-03-11$82.64$82.644,175,500——
2020-03-10$90.98$90.984,388,300——
2020-03-09$87.96$87.965,221,200——
2020-03-06$96.09$96.094,210,300——
2020-03-05$95.87$95.874,337,400——
2020-03-04$101.89$101.896,576,800——
2020-03-03$95.43$95.439,611,900——
2020-03-02$96.10$96.107,240,500——
2020-02-28$89.65$89.6513,209,600——
2020-02-27$106.14$106.147,833,600——
2020-02-26$112.51$112.517,231,900——
2020-02-25$109.92$109.925,461,200——
2020-02-24$113.96$113.965,926,500——
2020-02-21$117.45$117.455,571,200——
2020-02-20$120.58$120.588,376,500——
2020-02-19$126.10$126.108,705,700——
2020-02-18$122.03$122.038,647,400——
2020-02-14$116.22$116.226,969,200——
2020-02-13$112.01$112.017,911,200——
2020-02-12$114.73$114.736,242,500——
2020-02-11$117.14$117.147,971,100——
2020-02-10$119.73$119.7310,574,200——
2020-02-07$116.44$116.4412,762,200——
2020-02-06$111.89$111.894,170,400——
2020-02-05$110.17$110.175,428,400——
2020-02-04$110.43$110.438,532,900——
2020-02-03$106.00$106.0011,075,700——
2020-01-31$110.42$110.428,055,200——
2020-01-30$117.29$117.296,708,400——
2020-01-29$114.88$114.8812,994,900——
2020-01-28$120.12$120.1212,237,600——
2020-01-27$124.75$124.7518,454,200——
2020-01-24$119.49$119.4913,241,500——
2020-01-23$118.64$118.6412,073,800——
2020-01-22$122.40$122.4025,189,100——
2020-01-21$129.18$129.1829,424,000——
2020-01-17$109.12$109.1210,445,500——
2020-01-16$110.40$110.4015,019,400——
2020-01-15$107.08$107.0823,035,000——
2020-01-14$117.05$117.0550,610,900——
2020-01-13$114.34$114.3429,486,000——
2020-01-10$96.07$96.0722,552,600——
2020-01-09$90.25$90.2517,066,000——
2020-01-08$81.48$81.4818,216,000——
2020-01-07$83.89$83.8912,044,600——
2020-01-06$74.59$74.592,324,700——
2020-01-03$75.41$75.411,628,700——
2020-01-02$75.64$75.642,221,700——