Beyond Meat, Inc. (BVMF:B2YN34)
Brazil · Delayed Price · Currency is BRL 2.800
+0.050 (1.82%)
At close: Aug 7, 2026
BVMF:B2YN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.81 | 2.87 | 2.67 | 2.75 | 2.75 | -1.79% | 6,069 |
| Aug 7, 2026 | 2.79 | 2.81 | 2.71 | 2.80 | 2.80 | 1.82% | 2,342 |
| Aug 6, 2026 | 3.19 | 3.19 | 2.70 | 2.75 | 2.75 | -12.70% | 17,089 |
| Aug 5, 2026 | 3.10 | 3.36 | 3.00 | 3.15 | 3.15 | -4.55% | 24,466 |
| Aug 4, 2026 | 3.10 | 3.38 | 3.10 | 3.30 | 3.30 | 4.76% | 519 |
| Aug 3, 2026 | 3.04 | 3.20 | 2.94 | 3.15 | 3.15 | 6.78% | 8,988 |
| Jul 31, 2026 | 2.96 | 3.03 | 2.84 | 2.95 | 2.95 | 0.68% | 639 |
| Jul 30, 2026 | 2.77 | 2.93 | 2.70 | 2.93 | 2.93 | 3.53% | 9,148 |
| Jul 29, 2026 | 2.85 | 2.85 | 2.69 | 2.83 | 2.83 | 1.80% | 4,957 |
| Jul 28, 2026 | 2.89 | 2.89 | 2.70 | 2.78 | 2.78 | -3.81% | 8,916 |
| Jul 27, 2026 | 2.76 | 2.95 | 2.76 | 2.89 | 2.89 | 2.48% | 13,937 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.73 | 2.82 | 2.82 | -2.42% | 5,027 |
| Jul 23, 2026 | 3.00 | 3.02 | 2.75 | 2.89 | 2.89 | -2.69% | 8,971 |
| Jul 22, 2026 | 3.06 | 3.18 | 2.95 | 2.97 | 2.97 | -1.66% | 7,459 |
| Jul 21, 2026 | 3.01 | 3.15 | 2.92 | 3.02 | 3.02 | 0.33% | 1,871 |
| Jul 20, 2026 | 3.01 | 3.11 | 2.95 | 3.01 | 3.01 | -1.31% | 3,104 |
| Jul 17, 2026 | 3.10 | 3.14 | 2.99 | 3.05 | 3.05 | -1.61% | 3,338 |
| Jul 16, 2026 | 3.33 | 3.33 | 3.06 | 3.10 | 3.10 | -6.63% | 2,818 |
| Jul 15, 2026 | 3.19 | 3.33 | 3.15 | 3.32 | 3.32 | 5.40% | 3,812 |
| Jul 14, 2026 | 3.20 | 3.25 | 3.12 | 3.15 | 3.15 | -1.56% | 12,901 |
| Jul 13, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -6.43% | 7,741 |
| Jul 10, 2026 | 3.55 | 3.55 | 3.35 | 3.42 | 3.42 | -2.84% | 3,671 |
| Jul 9, 2026 | 3.46 | 3.52 | 3.40 | 3.52 | 3.52 | 2.03% | 4,139 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -6.76% | 1,549 |
| Jul 7, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -2.63% | 9,345 |
| Jul 6, 2026 | 3.75 | 3.80 | 3.62 | 3.80 | 3.80 | 1.33% | 11,292 |
| Jul 3, 2026 | 3.60 | 3.75 | 3.58 | 3.75 | 3.75 | 2.74% | 700 |
| Jul 2, 2026 | 3.94 | 4.09 | 3.65 | 3.65 | 3.65 | -6.41% | 10,173 |
| Jul 1, 2026 | 3.89 | 4.10 | 3.88 | 3.90 | 3.90 | 0.26% | 10,482 |
| Jun 30, 2026 | 3.75 | 4.06 | 3.75 | 3.89 | 3.89 | 3.73% | 14,407 |
| Jun 29, 2026 | 3.37 | 3.75 | 3.37 | 3.75 | 3.75 | 9.65% | 2,472 |
| Jun 26, 2026 | 3.71 | 3.71 | 3.34 | 3.42 | 3.42 | -7.07% | 27,880 |
| Jun 25, 2026 | 3.65 | 3.73 | 3.65 | 3.68 | 3.68 | 0.82% | 2,354 |
| Jun 24, 2026 | 3.45 | 3.68 | 3.45 | 3.65 | 3.65 | 4.29% | 127 |
| Jun 23, 2026 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -5.15% | 312 |
| Jun 22, 2026 | 3.73 | 3.73 | 3.53 | 3.69 | 3.69 | - | 391 |
| Jun 19, 2026 | 3.69 | 3.69 | 3.57 | 3.69 | 3.69 | 3.07% | 252 |
| Jun 18, 2026 | 3.52 | 3.75 | 3.52 | 3.58 | 3.58 | -0.56% | 2,274 |
| Jun 17, 2026 | 3.61 | 3.65 | 3.43 | 3.60 | 3.60 | 0.84% | 6,619 |
| Jun 16, 2026 | 3.63 | 3.72 | 3.47 | 3.57 | 3.57 | -0.56% | 8,866 |
| Jun 15, 2026 | 3.57 | 3.79 | 3.52 | 3.59 | 3.59 | 0.84% | 16,775 |
| Jun 12, 2026 | 3.51 | 3.62 | 3.44 | 3.56 | 3.56 | 1.14% | 16,793 |
| Jun 11, 2026 | 3.66 | 3.66 | 3.50 | 3.52 | 3.52 | -4.09% | 12,507 |
| Jun 10, 2026 | 3.66 | 3.75 | 3.50 | 3.67 | 3.67 | 1.38% | 1,688 |
| Jun 9, 2026 | 3.96 | 3.96 | 3.57 | 3.62 | 3.62 | -7.65% | 22,571 |
| Jun 8, 2026 | 3.65 | 3.95 | 3.65 | 3.92 | 3.92 | 5.95% | 75 |
| Jun 5, 2026 | 3.83 | 3.99 | 3.60 | 3.70 | 3.70 | - | 2,097 |
| Jun 3, 2026 | 4.02 | 4.02 | 3.60 | 3.70 | 3.70 | -1.86% | 4,816 |
| Jun 2, 2026 | 3.85 | 3.87 | 3.77 | 3.77 | 3.77 | -2.58% | 2,309 |
| Jun 1, 2026 | 3.90 | 3.90 | 3.80 | 3.87 | 3.87 | -0.77% | 1,615 |