Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.64	0.69	0.62	0.68	0.68	9.27%	173,051
Feb 9, 2026	0.61	0.66	0.59	0.62	0.62	1.93%	133,809
Feb 6, 2026	0.57	0.62	0.56	0.61	0.61	2.93%	102,738
Feb 5, 2026	0.60	0.61	0.58	0.59	0.59	-5.65%	412,071
Feb 4, 2026	0.64	0.64	0.61	0.63	0.63	-0.13%	110,642
Feb 3, 2026	0.63	0.66	0.62	0.63	0.63	-1.68%	24,807
Feb 2, 2026	0.64	0.66	0.62	0.64	0.64	-3.11%	190,188
Jan 30, 2026	0.63	0.67	0.63	0.66	0.66	-1.98%	100,029
Jan 29, 2026	0.70	0.73	0.67	0.68	0.68	-6.37%	235,157
Jan 28, 2026	0.73	0.75	0.71	0.72	0.72	-0.74%	186,713
Jan 27, 2026	0.76	0.76	0.71	0.73	0.73	-2.49%	222,493
Jan 26, 2026	0.81	0.81	0.74	0.75	0.75	-4.36%	178,336
Jan 23, 2026	0.81	0.82	0.78	0.78	0.78	-7.34%	269,785
Jan 22, 2026	0.80	0.86	0.80	0.84	0.84	4.91%	163,131
Jan 21, 2026	0.82	0.83	0.80	0.80	0.80	-2.22%	102,364
Jan 20, 2026	0.83	0.83	0.79	0.82	0.82	-3.60%	134,037
Jan 19, 2026	0.83	0.85	0.83	0.85	0.85	-0.21%	10,538
Jan 16, 2026	0.91	0.91	0.84	0.85	0.85	-4.46%	83,044
Jan 15, 2026	0.81	0.93	0.81	0.89	0.89	10.17%	236,382
Jan 14, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	303,840
Jan 13, 2026	0.83	0.84	0.82	0.82	0.82	-1.82%	197,550
Jan 12, 2026	0.82	0.84	0.82	0.84	0.84	-1.46%	61,240
Jan 9, 2026	0.87	0.89	0.83	0.85	0.85	-1.81%	209,751
Jan 8, 2026	0.91	0.91	0.84	0.86	0.86	-1.30%	174,525
Jan 7, 2026	0.78	0.88	0.77	0.87	0.87	12.10%	368,061
Jan 6, 2026	0.77	0.82	0.75	0.78	0.78	3.67%	421,086
Jan 5, 2026	0.75	0.78	0.73	0.75	0.75	0.70%	199,131
Jan 2, 2026	0.76	0.76	0.71	0.75	0.75	0.08%	370,850
Dec 30, 2025	0.79	0.79	0.74	0.75	0.75	0.67%	187,694
Dec 29, 2025	0.80	0.81	0.74	0.74	0.74	-11.48%	1,639,586
Dec 23, 2025	0.88	0.92	0.81	0.84	0.84	-9.91%	2,410,662
Dec 22, 2025	1.00	1.00	0.93	0.93	0.93	-10.73%	201,578
Dec 19, 2025	0.88	1.05	0.88	1.04	1.04	14.53%	169,751
Dec 18, 2025	0.90	0.95	0.87	0.91	0.91	-1.43%	42,825
Dec 17, 2025	0.96	0.96	0.91	0.92	0.92	-0.73%	70,765
Dec 16, 2025	0.88	0.94	0.85	0.93	0.93	1.07%	75,968
Dec 15, 2025	0.94	0.96	0.90	0.92	0.92	-5.81%	66,263
Dec 12, 2025	1.00	1.02	0.98	0.98	0.98	-3.86%	64,753
Dec 11, 2025	1.05	1.07	1.01	1.02	1.02	-8.05%	78,765
Dec 10, 2025	1.05	1.11	1.04	1.11	1.11	7.70%	112,156
Dec 9, 2025	0.96	1.05	0.95	1.03	1.03	1.28%	183,015
Dec 8, 2025	1.09	1.09	1.01	1.01	1.01	-14.66%	214,747
Dec 5, 2025	1.09	1.20	1.06	1.19	1.19	7.23%	133,064
Dec 4, 2025	1.05	1.16	1.04	1.11	1.11	4.53%	78,162
Dec 3, 2025	1.11	1.11	1.00	1.06	1.06	-6.45%	155,984
Dec 2, 2025	1.20	1.37	1.07	1.13	1.13	29.79%	624,014
Dec 1, 2025	0.83	0.88	0.80	0.87	0.87	-0.68%	92,790
Nov 28, 2025	0.86	0.94	0.85	0.88	0.88	2.07%	115,578
Nov 27, 2025	0.82	0.88	0.82	0.86	0.86	8.34%	10,987
Nov 26, 2025	0.75	0.88	0.72	0.79	0.79	8.05%	198,844