Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.90	17.80	13.50	16.41	16.41	19.52%	80,417
Feb 26, 2026	13.62	13.90	13.06	13.73	13.73	1.70%	16,583
Feb 25, 2026	12.80	13.60	12.80	13.50	13.50	8.26%	24,212
Feb 24, 2026	12.35	12.80	12.35	12.47	12.47	2.30%	17,478
Feb 23, 2026	13.17	13.17	12.10	12.19	12.19	-3.25%	1,823
Feb 20, 2026	13.60	13.60	12.60	12.60	12.60	-7.96%	17,463
Feb 19, 2026	12.40	13.99	12.20	13.69	13.69	13.14%	19,731
Feb 18, 2026	12.50	12.70	12.05	12.10	12.10	1.51%	14,162
Feb 17, 2026	12.70	12.70	11.86	11.92	11.92	-10.04%	23,540
Feb 16, 2026	12.60	13.25	12.60	13.25	13.25	8.87%	518
Feb 13, 2026	12.26	12.26	12.17	12.17	12.17	-	457
Feb 12, 2026	12.20	12.20	12.00	12.17	12.17	-3.87%	1,836
Feb 11, 2026	13.10	13.10	12.30	12.66	12.66	-3.36%	15,395
Feb 10, 2026	13.20	14.24	13.10	13.10	13.10	-0.08%	16,354
Feb 9, 2026	13.19	13.20	12.42	13.11	13.11	6.15%	5,497
Feb 6, 2026	12.01	12.97	12.01	12.35	12.35	6.65%	13,943
Feb 5, 2026	12.60	12.60	11.41	11.58	11.58	-7.58%	33,613
Feb 4, 2026	12.90	13.00	12.50	12.53	12.53	-2.03%	6,103
Feb 3, 2026	13.29	13.29	12.39	12.79	12.79	-5.26%	82,773
Jan 30, 2026	13.50	13.80	13.10	13.50	13.50	0.90%	19,498
Jan 29, 2026	14.50	14.78	13.23	13.38	13.38	-8.10%	21,967
Jan 28, 2026	15.48	15.50	14.50	14.56	14.56	-1.75%	27,046
Jan 27, 2026	15.16	15.39	14.80	14.82	14.82	-3.77%	19,095
Jan 26, 2026	16.00	16.00	15.20	15.40	15.40	-4.64%	6,170
Jan 23, 2026	16.32	16.49	15.99	16.15	16.15	-1.52%	18,855
Jan 22, 2026	16.99	17.50	16.40	16.40	16.40	0.61%	16,048
Jan 21, 2026	16.45	16.59	16.00	16.30	16.30	-0.91%	9,784
Jan 20, 2026	17.06	17.18	16.45	16.45	16.45	-3.58%	13,446
Jan 19, 2026	17.06	17.06	17.06	17.06	17.06	-3.07%	16
Jan 16, 2026	17.96	17.99	17.06	17.60	17.60	-2.00%	1,077
Jan 15, 2026	17.00	19.75	17.00	17.96	17.96	5.90%	37,090
Jan 14, 2026	17.00	17.00	16.00	16.96	16.96	0.41%	4,753
Jan 13, 2026	17.10	17.69	16.81	16.89	16.89	-3.49%	4,948
Jan 12, 2026	17.50	18.00	17.50	17.50	17.50	-0.57%	8,643
Jan 9, 2026	18.45	18.45	17.60	17.60	17.60	-3.83%	8,508
Jan 8, 2026	17.50	19.10	17.50	18.30	18.30	-2.24%	13,359
Jan 7, 2026	16.90	19.34	16.20	18.72	18.72	10.12%	70,191
Jan 6, 2026	17.20	17.20	16.40	17.00	17.00	5.92%	2,094
Jan 5, 2026	15.85	17.30	15.49	16.05	16.05	0.25%	38,357
Jan 2, 2026	15.10	16.69	15.10	16.01	16.01	7.45%	20,440
Dec 31, 2025	15.24	15.99	14.90	14.90	14.90	-2.23%	4,353
Dec 30, 2025	16.48	16.48	15.15	15.24	15.24	-2.25%	13,132
Dec 29, 2025	16.00	17.19	15.55	15.59	15.59	-5.29%	6,651
Dec 26, 2025	18.39	18.39	16.40	16.46	16.46	-10.49%	19,459
Dec 24, 2025	18.10	18.39	18.00	18.39	18.39	1.27%	2,860
Dec 23, 2025	19.00	19.00	17.50	18.16	18.16	-6.44%	298,253
Dec 22, 2025	19.72	20.00	19.35	19.41	19.41	-1.52%	111,902
Dec 19, 2025	18.80	22.40	18.80	19.71	19.71	5.12%	44,397
Dec 18, 2025	20.00	20.00	18.75	18.75	18.75	-1.73%	10,484
Dec 17, 2025	19.65	19.80	19.00	19.08	19.08	-0.63%	5,588