Beyond Meat, Inc. (BVMF:B2YN34)
Brazil · Delayed Price · Currency is BRL 3.330
-0.110 (-3.20%)
At close: Mar 27, 2026
BVMF:B2YN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -4.44% | 3,328 |
| Mar 25, 2026 | 3.64 | 3.80 | 3.52 | 3.60 | 3.60 | - | 3,384 |
| Mar 24, 2026 | 3.66 | 3.80 | 3.60 | 3.60 | 3.60 | -6.25% | 11,374 |
| Mar 23, 2026 | 3.65 | 3.84 | 3.60 | 3.84 | 3.84 | 5.21% | 8,467 |
| Mar 20, 2026 | 3.80 | 3.85 | 3.65 | 3.65 | 3.65 | -2.93% | 4,218 |
| Mar 19, 2026 | 3.61 | 3.80 | 3.60 | 3.76 | 3.76 | 4.44% | 13,034 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.60 | 3.60 | 3.60 | -9.32% | 6,749 |
| Mar 17, 2026 | 4.17 | 4.18 | 3.85 | 3.97 | 3.97 | -5.02% | 4,052 |
| Mar 16, 2026 | 3.87 | 4.25 | 3.87 | 4.18 | 4.18 | 5.82% | 634 |
| Mar 13, 2026 | 3.86 | 4.14 | 3.86 | 3.95 | 3.95 | 3.40% | 4,040 |
| Mar 12, 2026 | 3.91 | 4.11 | 3.82 | 3.82 | 3.82 | -7.06% | 5,355 |
| Mar 11, 2026 | 3.85 | 4.14 | 3.85 | 4.11 | 4.11 | 6.75% | 2,722 |
| Mar 10, 2026 | 4.18 | 4.18 | 3.84 | 3.85 | 3.85 | -7.89% | 4,445 |
| Mar 9, 2026 | 4.15 | 4.22 | 3.64 | 4.18 | 4.18 | -0.48% | 103,671 |
| Mar 6, 2026 | 4.10 | 4.31 | 3.90 | 4.20 | 4.20 | -0.94% | 3,632 |
| Mar 5, 2026 | 4.17 | 4.35 | 4.10 | 4.24 | 4.24 | 1.68% | 21,504 |
| Mar 4, 2026 | 4.12 | 4.34 | 4.12 | 4.17 | 4.17 | -0.95% | 12,573 |
| Mar 3, 2026 | 4.25 | 4.45 | 4.10 | 4.21 | 4.21 | -11.92% | 26,750 |
| Mar 2, 2026 | 4.71 | 4.78 | 4.24 | 4.78 | 4.78 | -7.72% | 7,006 |
| Feb 27, 2026 | 4.11 | 5.46 | 4.11 | 5.18 | 5.18 | 23.33% | 49,205 |
| Feb 26, 2026 | 4.15 | 4.20 | 3.95 | 4.20 | 4.20 | 2.44% | 8,765 |
| Feb 25, 2026 | 3.74 | 4.10 | 3.65 | 4.10 | 4.10 | 7.33% | 26,256 |
| Feb 24, 2026 | 3.66 | 3.85 | 3.65 | 3.82 | 3.82 | 2.14% | 4,478 |
| Feb 23, 2026 | 3.74 | 3.83 | 3.65 | 3.74 | 3.74 | -0.27% | 2,561 |
| Feb 20, 2026 | 4.12 | 4.16 | 3.75 | 3.75 | 3.75 | -10.93% | 11,753 |
| Feb 19, 2026 | 3.72 | 4.23 | 3.70 | 4.21 | 4.21 | 10.79% | 28,189 |
| Feb 18, 2026 | 3.65 | 3.83 | 3.65 | 3.80 | 3.80 | -0.78% | 2,253 |
| Feb 13, 2026 | 3.80 | 3.84 | 3.65 | 3.83 | 3.83 | 0.79% | 3,615 |
| Feb 12, 2026 | 3.79 | 3.80 | 3.54 | 3.80 | 3.80 | 1.33% | 5,046 |
| Feb 11, 2026 | 4.09 | 4.09 | 3.70 | 3.75 | 3.75 | -5.06% | 12,785 |
| Feb 10, 2026 | 3.85 | 4.15 | 3.80 | 3.95 | 3.95 | 3.95% | 6,743 |
| Feb 9, 2026 | 3.71 | 3.85 | 3.62 | 3.80 | 3.80 | 3.54% | 4,049 |
| Feb 6, 2026 | 3.43 | 3.75 | 3.43 | 3.67 | 3.67 | 3.67% | 1,554 |
| Feb 5, 2026 | 3.70 | 3.81 | 3.54 | 3.54 | 3.54 | -4.58% | 5,083 |
| Feb 4, 2026 | 3.84 | 3.98 | 3.70 | 3.71 | 3.71 | -5.36% | 10,011 |
| Feb 3, 2026 | 4.02 | 4.02 | 3.80 | 3.92 | 3.92 | 2.08% | 18,137 |
| Feb 2, 2026 | 3.84 | 4.04 | 3.84 | 3.84 | 3.84 | -5.19% | 5,091 |
| Jan 30, 2026 | 4.05 | 4.20 | 3.98 | 4.05 | 4.05 | -1.46% | 25,097 |
| Jan 29, 2026 | 4.40 | 4.45 | 4.04 | 4.11 | 4.11 | -7.64% | 11,742 |
| Jan 28, 2026 | 4.59 | 4.64 | 4.26 | 4.45 | 4.45 | 0.23% | 17,919 |
| Jan 27, 2026 | 4.65 | 4.80 | 4.44 | 4.44 | 4.44 | -5.13% | 7,379 |
| Jan 26, 2026 | 4.90 | 4.96 | 4.65 | 4.68 | 4.68 | -4.49% | 13,878 |
| Jan 23, 2026 | 5.05 | 5.08 | 4.80 | 4.90 | 4.90 | -1.01% | 26,589 |
| Jan 22, 2026 | 5.16 | 5.33 | 4.90 | 4.95 | 4.95 | 1.02% | 13,099 |
| Jan 21, 2026 | 5.25 | 5.25 | 4.82 | 4.90 | 4.90 | -2.00% | 30,128 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.00 | 5.00 | 5.00 | -6.54% | 12,067 |
| Jan 19, 2026 | 5.25 | 5.65 | 5.15 | 5.35 | 5.35 | 1.90% | 1,339 |
| Jan 16, 2026 | 5.68 | 5.68 | 5.25 | 5.25 | 5.25 | -2.60% | 2,653 |
| Jan 15, 2026 | 5.30 | 5.75 | 5.13 | 5.39 | 5.39 | 5.07% | 14,470 |
| Jan 14, 2026 | 5.10 | 5.31 | 4.87 | 5.13 | 5.13 | -0.97% | 7,370 |