Beyond Meat, Inc. (BIT:1BYND)
Italy · Delayed Price · Currency is EUR 1.200
-0.184 (-13.27%)
At close: Nov 3, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.43 | 1.48 | 1.35 | 1.38 | 1.38 | -3.42% | 83,344 |
| Oct 30, 2025 | 1.59 | 1.60 | 1.38 | 1.43 | 1.43 | -11.17% | 99,968 |
| Oct 29, 2025 | 1.75 | 1.84 | 1.54 | 1.61 | 1.61 | -7.52% | 236,242 |
| Oct 28, 2025 | 1.56 | 2.02 | 1.50 | 1.74 | 1.74 | -0.97% | 292,650 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.65 | 1.76 | 1.76 | -24.14% | 179,352 |
| Oct 24, 2025 | 2.67 | 2.93 | 2.14 | 2.32 | 2.32 | -20.79% | 385,685 |
| Oct 23, 2025 | 2.84 | 2.98 | 2.28 | 2.93 | 2.93 | -42.97% | 304,551 |
| Oct 22, 2025 | 4.48 | 7.45 | 4.10 | 5.14 | 5.14 | 155.52% | 515,039 |
| Oct 21, 2025 | 1.53 | 2.05 | 1.41 | 2.01 | 2.01 | 114.42% | 415,488 |
| Oct 20, 2025 | 0.90 | 1.02 | 0.79 | 0.94 | 0.94 | 64.98% | 422,630 |
| Oct 17, 2025 | 0.45 | 0.57 | 0.44 | 0.57 | 0.57 | 11.63% | 35,827 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.51 | 0.51 | 0.51 | -25.56% | 108,768 |
| Oct 15, 2025 | 0.73 | 0.75 | 0.66 | 0.68 | 0.68 | 0.23% | 39,994 |
| Oct 14, 2025 | 0.86 | 1.00 | 0.68 | 0.68 | 0.68 | -24.75% | 60,514 |
| Oct 13, 2025 | 1.83 | 1.84 | 0.61 | 0.91 | 0.91 | -52.08% | 105,271 |
| Oct 10, 2025 | 1.73 | 1.75 | 1.73 | 1.89 | 1.89 | 9.49% | 581 |
| Oct 9, 2025 | 1.80 | 1.83 | 1.80 | 1.73 | 1.73 | -4.58% | 3,862 |
| Oct 8, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | -4.33% | 1,015 |
| Oct 7, 2025 | 2.05 | 2.05 | 1.98 | 1.89 | 1.89 | -6.24% | 3,875 |
| Oct 6, 2025 | 2.27 | 2.27 | 2.05 | 2.02 | 2.02 | -2.27% | 4,406 |
| Oct 3, 2025 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | -0.24% | 6,900 |
| Oct 2, 2025 | 2.00 | 2.12 | 1.99 | 2.07 | 2.07 | 7.81% | 35,345 |
| Oct 1, 2025 | 1.59 | 2.06 | 1.59 | 1.92 | 1.92 | 27.64% | 23,633 |
| Sep 30, 2025 | 1.59 | 1.64 | 1.45 | 1.51 | 1.51 | -12.14% | 13,723 |
| Sep 29, 2025 | 1.10 | 1.82 | 1.07 | 1.71 | 1.71 | -29.21% | 28,555 |
| Sep 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.25% | - |
| Sep 25, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.35% | - |
| Sep 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.51% | - |
| Sep 23, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 4.93% | - |
| Sep 22, 2025 | 2.34 | 2.34 | 2.34 | 2.39 | 2.39 | 0.08% | 2,000 |
| 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% | - |