Beyond Meat Stock Price History

BYND Stock  USD 5.94  0.14  2.30%   
Below is the normalized historical share price chart for Beyond Meat extending back to May 02, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Beyond Meat stands at 5.94, as last reported on the 27th of July, with the highest price reaching 6.28 and the lowest price hitting 5.93 during the day.
IPO Date
2nd of May 2019
200 Day MA
7.4423
50 Day MA
6.9559
Beta
2.264
 
Covid
If you're considering investing in Beyond Stock, it is important to understand the factors that can impact its price. Beyond Meat secures Sharpe Ratio (or Efficiency) of -0.0235, which signifies that the company had a -0.0235% return per unit of risk over the last 3 months. Beyond Meat exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Beyond Meat's Downside Deviation of 4.29, risk adjusted performance of 0.0144, and Mean Deviation of 2.9 to double-check the risk estimate we provide.
  
The current year's Total Stockholder Equity is expected to grow to about (487.7 M). In addition to that, Common Stock Total Equity is expected to decline to 4,871. Beyond Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0235

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBYND

Estimated Market Risk

 4.41
  actual daily
39
61% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Beyond Meat is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Beyond Meat by adding Beyond Meat to a well-diversified portfolio.
Price Book
59.3234
Enterprise Value Ebitda
(5.17)
Price Sales
1.2539
Shares Float
61.8 M
Wall Street Target Price
5.83

Beyond Meat Stock Price History Chart

There are several ways to analyze Beyond Stock price data. The simplest method is using a basic Beyond candlestick price chart, which shows Beyond Meat price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 7, 20248.28
Lowest PriceJuly 25, 20245.94

Beyond Meat July 27, 2024 Stock Price Synopsis

Various analyses of Beyond Meat's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beyond Stock. It can be used to describe the percentage change in the price of Beyond Meat from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beyond Stock.
Beyond Meat Price Rate Of Daily Change 0.98 
Beyond Meat Price Action Indicator(0.23)
Beyond Meat Price Daily Balance Of Power(0.40)

Beyond Meat July 27, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Beyond Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Beyond Meat intraday prices and daily technical indicators to check the level of noise trading in Beyond Stock and then apply it to test your longer-term investment strategies against Beyond.

Beyond Stock Price History Data

The price series of Beyond Meat for the period between Sun, Apr 28, 2024 and Sat, Jul 27, 2024 has a statistical range of 2.34 with a coefficient of variation of 8.44. The prices are distributed with arithmetic mean of 6.99. The median price for the last 90 days is 6.92.
OpenHighLowCloseVolume
07/27/2024
 6.10  6.28  5.93  5.94 
07/25/2024 6.10  6.28  5.93  5.94  2,422,710 
07/24/2024 6.10  6.18  5.88  6.08  1,896,920 
07/23/2024 6.03  6.25  6.00  6.16  2,899,928 
07/22/2024 6.14  6.17  5.60  6.16  4,227,211 
07/19/2024 6.55  6.55  5.99  6.13  3,565,959 
07/18/2024 6.26  6.68  6.23  6.43  4,281,126 
07/17/2024 7.15  7.66  7.04  7.17  4,891,110 
07/16/2024 6.73  7.55  6.70  7.49  3,901,708 
07/15/2024 6.86  6.93  6.64  6.70  1,945,234 
07/12/2024 6.93  7.10  6.86  6.92  1,476,053 
07/11/2024 6.84  7.12  6.71  6.84  2,876,377 
07/10/2024 6.60  6.84  6.51  6.82  1,672,611 
07/09/2024 6.72  6.89  6.58  6.60  1,672,014 
07/08/2024 7.15  7.20  6.76  6.80  2,283,690 
07/05/2024 6.81  7.36  6.77  7.12  2,772,616 
07/03/2024 6.90  7.11  6.72  6.83  1,334,379 
07/02/2024 6.70  6.94  6.61  6.92  1,172,265 
07/01/2024 6.70  6.93  6.68  6.75  1,754,043 
06/28/2024 6.80  6.97  6.56  6.71  2,194,280 
06/27/2024 6.40  6.95  6.39  6.84  2,438,820 
06/26/2024 6.50  6.58  6.18  6.41  2,491,926 
06/25/2024 6.68  6.87  6.49  6.51  2,047,522 
06/24/2024 6.45  7.08  6.42  6.67  3,792,748 
06/21/2024 6.71  6.71  6.41  6.51  2,025,707 
06/20/2024 6.29  6.77  6.28  6.57  1,730,463 
06/18/2024 6.50  6.57  6.38  6.39  1,596,516 
06/17/2024 6.59  6.59  6.26  6.49  2,532,384 
06/14/2024 6.90  6.90  6.55  6.65  1,458,911 
06/13/2024 7.02  7.13  6.76  6.81  1,924,101 
06/12/2024 7.17  7.30  7.00  7.05  1,762,880 
06/11/2024 7.19  7.21  6.67  7.13  3,293,543 
06/10/2024 7.45  7.45  7.03  7.18  2,284,996 
06/07/2024 7.67  8.20  7.46  7.59  2,179,096 
06/06/2024 7.42  7.84  7.26  7.80  2,096,348 
06/05/2024 7.78  8.08  7.36  7.47  2,339,571 
06/04/2024 7.80  7.90  7.61  7.76  1,344,229 
06/03/2024 7.90  7.99  7.64  7.76  1,744,856 
05/31/2024 7.34  7.60  7.29  7.59  1,499,797 
05/30/2024 7.10  7.38  7.10  7.35  1,090,204 
05/29/2024 6.99  7.28  6.99  7.18  1,139,893 
05/28/2024 7.20  7.32  7.01  7.17  2,094,842 
05/24/2024 7.18  7.74  7.12  7.17  2,472,890 
05/23/2024 7.32  7.32  7.10  7.20  1,998,589 
05/22/2024 7.22  7.51  7.18  7.32  1,373,896 
05/21/2024 7.20  7.39  7.15  7.30  1,196,185 
05/20/2024 7.22  7.42  7.10  7.28  2,300,265 
05/17/2024 7.13  7.65  7.07  7.19  2,448,261 
05/16/2024 7.75  7.82  7.18  7.20  3,104,947 
05/15/2024 7.94  8.19  7.40  7.68  4,258,319 
05/14/2024 9.47  10.31  7.87  8.01  21,833,131 
05/13/2024 7.25  8.19  7.20  7.96  5,419,398 
05/10/2024 7.13  7.64  7.05  7.16  2,120,458 
05/09/2024 7.03  7.59  6.92  7.03  4,069,307 
05/08/2024 8.10  8.40  7.76  8.21  4,438,211 
05/07/2024 8.19  8.31  7.88  8.28  2,051,215 
05/06/2024 8.20  8.48  7.84  8.23  4,046,548 
05/03/2024 7.41  8.29  7.28  8.23  3,594,280 
05/02/2024 7.12  7.29  6.87  7.25  2,250,854 
05/01/2024 6.78  7.13  6.62  6.79  1,878,426 
04/30/2024 6.67  6.93  6.53  6.78  1,645,629 

About Beyond Meat Stock history

Beyond Meat investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Beyond is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beyond Meat will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Beyond Meat stock prices may prove useful in developing a viable investing in Beyond Meat
Last ReportedProjected for Next Year
Common Stock Shares Outstanding64.3 M59.8 M
Net Loss-329.5 M-313 M

Beyond Meat Quarterly Net Working Capital

257.7 Million

Beyond Meat Stock Technical Analysis

Beyond Meat technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Beyond Meat technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Beyond Meat trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

Beyond Meat Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Beyond Meat's price direction in advance. Along with the technical and fundamental analysis of Beyond Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beyond to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Beyond Stock analysis

When running Beyond Meat's price analysis, check to measure Beyond Meat's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Beyond Meat is operating at the current time. Most of Beyond Meat's value examination focuses on studying past and present price action to predict the probability of Beyond Meat's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Beyond Meat's price. Additionally, you may evaluate how the addition of Beyond Meat to your portfolios can decrease your overall portfolio volatility.
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Transaction History
View history of all your transactions and understand their impact on performance