Beyond Meat, Inc. (BIT:1BYND)
Italy · Delayed Price · Currency is EUR 2.143
-0.009 (-0.42%)
At close: Aug 29, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | - | -0.42% | 881 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| Aug 27, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | - | -1.47% | 3,209 |
| Aug 26, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | - | 4.80% | 750 |
| Aug 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Aug 22, 2025 | 2.12 | 2.12 | 2.07 | 2.08 | - | 2.36% | 3,100 |
| Aug 21, 2025 | 2.12 | 2.16 | 2.04 | 2.04 | - | - | 708 |
| Aug 20, 2025 | 2.16 | 2.16 | 2.04 | 2.04 | - | -8.82% | 3,550 |
| Aug 19, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | - | - | - |
| Aug 18, 2025 | 2.32 | 2.32 | 2.23 | 2.23 | - | -4.53% | 50 |
| Aug 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | - |
| Aug 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | - |
| Aug 12, 2025 | 2.31 | 2.37 | 2.31 | 2.34 | - | -0.64% | 2,201 |
| Aug 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | - |
| Aug 8, 2025 | 2.45 | 2.45 | 2.35 | 2.35 | - | -1.55% | 24 |
| Aug 7, 2025 | 2.44 | 2.49 | 2.39 | 2.39 | - | -8.53% | 3,310 |
| Aug 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | - |
| Aug 5, 2025 | 2.62 | 2.64 | 2.61 | 2.61 | - | 1.28% | 2,326 |
| Aug 4, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | - | -5.77% | 12,183 |
| Aug 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Jul 31, 2025 | 2.85 | 2.85 | 2.74 | 2.74 | - | -6.26% | 30 |
| Jul 30, 2025 | 2.92 | 2.97 | 2.85 | 2.92 | - | 1.53% | 3,688 |
| Jul 29, 2025 | 2.89 | 3.04 | 2.87 | 2.88 | - | -8.34% | 592 |
| Jul 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -4.99% | 2,500 |
| Jul 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | - | - |
| Jul 24, 2025 | 3.68 | 3.68 | 3.31 | 3.31 | - | -13.93% | 2,998 |
| Jul 23, 2025 | 4.09 | 4.20 | 3.82 | 3.84 | - | 8.38% | 14,178 |
| Jul 22, 2025 | 3.71 | 3.71 | 3.54 | 3.54 | - | 11.24% | 5,378 |
| Jul 21, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | - | 5.57% | 210 |
| Jul 18, 2025 | 3.07 | 3.07 | 3.00 | 3.02 | - | 0.53% | 1,570 |
| Jul 17, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | - | 7.29% | 1,815 |
| Jul 16, 2025 | 2.80 | 2.94 | 2.80 | 2.80 | - | -5.98% | 3,060 |
| Jul 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 14, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | - | -2.49% | 1,300 |
| Jul 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Jul 10, 2025 | 3.09 | 3.13 | 3.05 | 3.05 | - | 2.18% | 2,800 |
| Jul 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | 3.07% | 18 |
| Jul 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jul 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jul 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jul 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jul 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jul 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 30, 2025 | 3.03 | 3.03 | 2.88 | 2.90 | - | 0.35% | 1,298 |
| Jun 27, 2025 | 2.78 | 2.91 | 2.78 | 2.89 | - | -0.55% | 728 |
| Jun 26, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | - | 0.87% | 1,044 |
| Jun 25, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | - | -2.37% | 70 |
| Jun 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | - |
| Jun 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | - |
| Jun 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | - |