Range Low Price High Price Comment
30 days $0.714 $1.05 Wednesday, 3rd Jun 2026 BYND stock ended at $0.740. This is 3.18% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 6.37% from a day low at $0.714 to a day high of $0.760.
90 days $0.573 $1.40
52 weeks $0.500 $7.69

Historical Beyond Meat Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.758 $0.760 $0.714 $0.740 33 997 862
Jun 02, 2026 $0.777 $0.778 $0.752 $0.765 29 304 499
Jun 01, 2026 $0.788 $0.789 $0.762 $0.776 28 527 532
May 29, 2026 $0.82 $0.83 $0.785 $0.789 33 690 922
May 28, 2026 $0.780 $0.84 $0.763 $0.82 46 418 136
May 27, 2026 $0.757 $0.790 $0.745 $0.789 28 338 580
May 26, 2026 $0.781 $0.792 $0.751 $0.768 36 516 053
May 22, 2026 $0.783 $0.81 $0.766 $0.766 29 522 552
May 21, 2026 $0.774 $0.789 $0.746 $0.789 25 499 738
May 20, 2026 $0.755 $0.790 $0.732 $0.787 22 624 034
May 19, 2026 $0.755 $0.757 $0.724 $0.757 25 517 375
May 18, 2026 $0.795 $0.798 $0.744 $0.762 30 524 310
May 15, 2026 $0.780 $0.84 $0.780 $0.80 38 691 847
May 14, 2026 $0.784 $0.81 $0.756 $0.80 36 092 019
May 13, 2026 $0.786 $0.794 $0.765 $0.780 33 610 470
May 12, 2026 $0.794 $0.81 $0.767 $0.795 43 256 259
May 11, 2026 $0.82 $0.85 $0.782 $0.81 51 123 220
May 08, 2026 $0.89 $0.90 $0.82 $0.83 77 078 593
May 07, 2026 $0.92 $0.93 $0.88 $0.89 88 807 049
May 06, 2026 $0.93 $1.05 $0.92 $1.04 98 019 401
May 05, 2026 $0.94 $0.96 $0.91 $0.92 39 998 658
May 04, 2026 $0.94 $1.02 $0.93 $0.94 57 955 604
May 01, 2026 $1.09 $1.10 $0.93 $0.95 111 466 583
Apr 30, 2026 $0.82 $1.05 $0.82 $0.98 158 051 868
Apr 29, 2026 $0.86 $0.89 $0.82 $0.82 34 791 031

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BYND stock historical prices to predict future price movements?
Trend Analysis: Examine the BYND stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BYND stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BEYOND MEAT INC.
Beyond Meat
Beyond Meat, Inc. manufactures, markets, and sells plant-based meat products in the United States and internationally. The company sells a range of plant-based meat products across the platforms of beef, pork, and poultry. It sells its products through grocery, mass merchandiser, club store, convenience store and natural retailer channels, and direct-to-consumer, as well as various food-away-from-home channels, including restaurants, foodservice ...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE