Beyond Meat, Inc. (BVMF:B2YN34)
Brazil · Delayed Price · Currency is BRL 3.800
+0.130 (3.54%)
At close: Feb 9, 2026
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5.43 | 5.43 | 5.09 | 5.18 | 5.18 | -3.54% | 10,048 |
| Jan 12, 2026 | 5.32 | 5.45 | 5.10 | 5.37 | 5.37 | - | 5,041 |
| Jan 9, 2026 | 5.33 | 5.56 | 5.15 | 5.37 | 5.37 | -2.89% | 6,016 |
| Jan 8, 2026 | 5.69 | 5.75 | 5.13 | 5.53 | 5.53 | -2.98% | 7,469 |
| Jan 7, 2026 | 5.15 | 5.80 | 4.87 | 5.70 | 5.70 | 12.87% | 36,867 |
| Jan 6, 2026 | 4.90 | 5.12 | 4.76 | 5.05 | 5.05 | 4.99% | 4,432 |
| Jan 5, 2026 | 4.62 | 5.06 | 4.62 | 4.81 | 4.81 | 1.91% | 2,272 |
| Jan 2, 2026 | 4.67 | 4.92 | 4.54 | 4.72 | 4.72 | -0.63% | 5,572 |
| Dec 30, 2025 | 4.96 | 5.05 | 4.69 | 4.75 | 4.75 | -2.46% | 8,119 |
| Dec 29, 2025 | 5.05 | 5.33 | 4.78 | 4.87 | 4.87 | -3.56% | 14,494 |
| Dec 26, 2025 | 6.09 | 6.09 | 5.05 | 5.05 | 5.05 | -9.98% | 34,983 |
| Dec 23, 2025 | 5.91 | 6.06 | 5.36 | 5.61 | 5.61 | -4.10% | 12,112 |
| Dec 22, 2025 | 6.46 | 6.46 | 5.85 | 5.85 | 5.85 | -8.59% | 8,736 |
| Dec 19, 2025 | 5.86 | 6.75 | 5.80 | 6.40 | 6.40 | 13.48% | 7,438 |
| Dec 18, 2025 | 5.78 | 6.10 | 5.64 | 5.64 | 5.64 | -2.42% | 2,004 |
| Dec 17, 2025 | 5.91 | 6.06 | 5.78 | 5.78 | 5.78 | -4.30% | 6,256 |
| Dec 16, 2025 | 5.70 | 6.05 | 5.62 | 6.04 | 6.04 | 7.66% | 9,499 |
| Dec 15, 2025 | 6.02 | 6.13 | 5.61 | 5.61 | 5.61 | -6.66% | 8,430 |
| Dec 12, 2025 | 6.47 | 6.47 | 6.01 | 6.01 | 6.01 | -7.11% | 9,531 |
| Dec 11, 2025 | 6.95 | 6.95 | 6.35 | 6.47 | 6.47 | -5.96% | 22,555 |
| Dec 10, 2025 | 6.71 | 7.17 | 6.59 | 6.88 | 6.88 | 0.73% | 26,771 |
| Dec 9, 2025 | 6.17 | 7.05 | 6.00 | 6.83 | 6.83 | 10.70% | 86,483 |
| Dec 8, 2025 | 6.75 | 6.80 | 6.17 | 6.17 | 6.17 | -8.73% | 71,831 |
| Dec 5, 2025 | 6.79 | 7.51 | 6.58 | 6.76 | 6.76 | 0.60% | 18,923 |
| Dec 4, 2025 | 6.43 | 7.07 | 6.43 | 6.72 | 6.72 | - | 14,409 |
| Dec 3, 2025 | 7.01 | 7.01 | 6.21 | 6.72 | 6.72 | -4.14% | 12,981 |
| Dec 2, 2025 | 7.31 | 8.27 | 6.66 | 7.01 | 7.01 | 16.64% | 50,887 |
| Dec 1, 2025 | 5.11 | 7.80 | 4.81 | 6.01 | 6.01 | 17.84% | 73,111 |
| Nov 28, 2025 | 6.10 | 6.10 | 5.09 | 5.10 | 5.10 | -4.85% | 10,551 |
| Nov 27, 2025 | 5.31 | 5.51 | 5.30 | 5.36 | 5.36 | 0.94% | 1,824 |
| Nov 26, 2025 | 4.75 | 5.49 | 4.67 | 5.31 | 5.31 | 15.18% | 11,115 |