Beyond Meat, Inc. (BIT:1BYND)
Italy · Delayed Price · Currency is EUR 2.361
0.00 (0.00%)
Last updated: Sep 16, 2025, 9:00 AM CET
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.39 | -2.17% | 2,500 |
| Sep 18, 2025 | 2.36 | 2.39 | 2.36 | 2.44 | 2.44 | 3.69% | 511 |
| Sep 17, 2025 | 2.23 | 2.23 | 2.23 | 2.36 | 2.36 | 1.86% | 300 |
| Sep 16, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.03% | - |
| Sep 15, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 8.25% | 431 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.55% | - |
| Sep 11, 2025 | 2.17 | 2.17 | 2.17 | 2.19 | 2.19 | 2.29% | 2,733 |
| Sep 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.42% | - |
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.14 | 2.14 | 0.23% | 465 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.09 | 2.13 | 2.13 | 4.00% | 80 |
| Sep 5, 2025 | 1.99 | 1.99 | 1.99 | 2.05 | 2.05 | 2.66% | 2,050 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 3, 2025 | 2.11 | 2.11 | 2.04 | 2.02 | 2.02 | -2.33% | 6,321 |
| Sep 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.69% | - |
| Sep 1, 2025 | 2.16 | 2.16 | 2.16 | 2.12 | 2.12 | -1.07% | 16 |
| Aug 29, 2025 | 2.22 | 2.22 | 2.18 | 2.14 | 2.14 | -1.11% | 881 |
| Aug 28, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.70% | - |
| Aug 27, 2025 | 2.19 | 2.19 | 2.18 | 2.15 | 2.15 | -1.47% | 3,209 |
| Aug 26, 2025 | 2.24 | 2.24 | 2.24 | 2.18 | 2.18 | -2.59% | 750 |
| Aug 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 7.58% | - |
| Aug 22, 2025 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | 2.36% | 3,100 |
| Aug 21, 2025 | 2.12 | 2.16 | 2.07 | 2.04 | 2.04 | - | 708 |
| Aug 20, 2025 | 2.16 | 2.16 | 2.06 | 2.04 | 2.04 | -5.87% | 3,550 |
| Aug 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.13% | - |
| Aug 18, 2025 | 2.32 | 2.32 | 2.32 | 2.23 | 2.23 | -4.69% | 50 |
| Aug 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.17% | - |
| Aug 13, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.53% | - |
| Aug 12, 2025 | 2.31 | 2.37 | 2.31 | 2.34 | 2.34 | 2.95% | 2,201 |
| Aug 11, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.48% | - |
| Aug 8, 2025 | 2.45 | 2.45 | 2.45 | 2.35 | 2.35 | -1.55% | 24 |
| Aug 7, 2025 | 2.44 | 2.49 | 2.39 | 2.39 | 2.39 | -7.25% | 3,310 |
| Aug 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.38% | - |
| Aug 5, 2025 | 2.62 | 2.64 | 2.62 | 2.61 | 2.61 | 1.28% | 2,326 |
| Aug 4, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | 1.77% | 12,183 |
| Aug 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.41% | - |
| Jul 31, 2025 | 2.85 | 2.85 | 2.85 | 2.74 | 2.74 | -6.26% | 30 |
| Jul 30, 2025 | 2.92 | 2.97 | 2.85 | 2.92 | 2.92 | 1.53% | 3,688 |
| Jul 29, 2025 | 2.89 | 3.04 | 2.87 | 2.88 | 2.88 | -8.34% | 592 |
| Jul 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 2,500 |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.39% | - |
| Jul 24, 2025 | 3.68 | 3.68 | 3.56 | 3.31 | 3.31 | -13.93% | 2,998 |
| Jul 23, 2025 | 4.09 | 4.20 | 3.82 | 3.84 | 3.84 | 8.38% | 14,178 |
| Jul 22, 2025 | 3.71 | 3.71 | 3.59 | 3.54 | 3.54 | 11.24% | 5,378 |
| Jul 21, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 5.57% | 210 |
| Jul 18, 2025 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | 0.53% | 1,570 |
| Jul 17, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 7.29% | 1,815 |
| Jul 16, 2025 | 2.80 | 2.94 | 2.80 | 2.80 | 2.80 | -5.35% | 3,060 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jul 14, 2025 | 2.96 | 2.96 | 2.96 | 2.98 | 2.98 | -1.16% | 1,300 |
| Jul 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.34% | - |