Beyond Meat, Inc. (BVMF:B2YN34)
Brazil · Delayed Price · Currency is BRL 46.60
-5.42 (-10.42%)
At close: Sep 24, 2026
BVMF:B2YN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 57.52 | 58.00 | 50.66 | 52.02 | 52.02 | -11.92% | 1,062 |
| Sep 22, 2026 | 60.23 | 60.98 | 57.97 | 59.06 | 59.06 | -3.40% | 191 |
| Sep 21, 2026 | 60.70 | 63.00 | 60.70 | 61.14 | 61.14 | -1.31% | 234 |
| Sep 18, 2026 | 60.00 | 61.95 | 57.56 | 61.95 | 61.95 | 3.25% | 426 |
| Sep 17, 2026 | 56.00 | 61.10 | 56.00 | 60.00 | 60.00 | 18.55% | 1,182 |
| Sep 16, 2026 | 53.00 | 56.70 | 50.61 | 50.61 | 50.61 | -0.67% | 2,465 |
| Sep 15, 2026 | 50.64 | 54.23 | 50.04 | 50.95 | 50.95 | 0.30% | 684 |
| Sep 14, 2026 | 50.75 | 53.90 | 50.75 | 50.80 | 50.80 | -0.88% | 646 |
| Sep 11, 2026 | 53.25 | 55.89 | 51.25 | 51.25 | 51.25 | -3.72% | 159 |
| Sep 10, 2026 | 55.78 | 58.00 | 53.10 | 53.23 | 53.23 | -8.35% | 282 |
| Sep 8, 2026 | 58.14 | 58.14 | 58.08 | 58.08 | 58.08 | 1.89% | 102 |
| Sep 4, 2026 | 57.55 | 57.55 | 57.00 | 57.00 | 57.00 | -0.94% | 16 |
| Sep 3, 2026 | 61.01 | 62.42 | 57.50 | 57.54 | 57.54 | -5.67% | 274 |
| Sep 2, 2026 | 67.37 | 67.37 | 59.00 | 61.00 | 61.00 | -4.76% | 849 |
| Sep 1, 2026 | 66.48 | 68.70 | 64.02 | 64.05 | 64.05 | -8.50% | 471 |
| Aug 31, 2026 | 66.46 | 70.00 | 66.46 | 70.00 | 70.00 | 5.23% | 28 |
| Aug 28, 2026 | 70.00 | 70.00 | 66.50 | 66.52 | 66.52 | -4.97% | 58 |
| Aug 27, 2026 | 68.78 | 75.00 | 68.78 | 70.00 | 70.00 | 2.87% | 54 |
| Aug 26, 2026 | 72.00 | 72.00 | 68.00 | 68.05 | 68.05 | -8.04% | 27 |
| Aug 25, 2026 | 72.00 | 74.00 | 66.70 | 74.00 | 74.00 | - | 22 |
| Aug 24, 2026 | 73.79 | 77.00 | 70.00 | 74.00 | 74.00 | 0.28% | 1,104 |
| Aug 21, 2026 | 74.00 | 77.00 | 72.17 | 73.79 | 73.79 | -4.93% | 1,306 |
| Aug 20, 2026 | 63.00 | 77.66 | 63.00 | 77.62 | 77.62 | 17.98% | 2,918 |
| Aug 19, 2026 | 64.50 | 72.00 | 64.50 | 65.79 | 65.79 | 4.02% | 276 |
| Aug 18, 2026 | 62.00 | 63.38 | 55.89 | 63.25 | 63.25 | 1.10% | 3,820 |
| Aug 17, 2026 | 70.00 | 70.00 | 60.14 | 62.56 | 62.56 | -10.63% | 2,722 |
| Aug 14, 2026 | 66.36 | 75.00 | 61.80 | 70.00 | 70.00 | 6.54% | 2,123 |
| Aug 13, 2026 | 66.30 | 66.90 | 63.90 | 65.70 | 65.70 | -3.52% | 39 |
| Aug 12, 2026 | 64.80 | 68.10 | 63.30 | 68.10 | 68.10 | 6.57% | 279 |
| Aug 11, 2026 | 70.50 | 71.10 | 63.60 | 63.90 | 63.90 | -22.55% | 645 |
| Aug 10, 2026 | 84.30 | 86.10 | 80.10 | 82.50 | 82.50 | -1.79% | 202 |
| Aug 7, 2026 | 83.70 | 84.30 | 81.30 | 84.00 | 84.00 | 1.82% | 78 |
| Aug 6, 2026 | 95.70 | 95.70 | 81.00 | 82.50 | 82.50 | -12.70% | 569 |
| Aug 5, 2026 | 93.00 | 100.80 | 90.00 | 94.50 | 94.50 | -4.55% | 815 |
| Aug 4, 2026 | 93.00 | 101.40 | 93.00 | 99.00 | 99.00 | 4.76% | 17 |
| Aug 3, 2026 | 91.20 | 96.00 | 88.20 | 94.50 | 94.50 | 6.78% | 299 |
| Jul 31, 2026 | 88.80 | 90.90 | 85.20 | 88.50 | 88.50 | 0.68% | 21 |
| Jul 30, 2026 | 83.10 | 87.90 | 81.00 | 87.90 | 87.90 | 3.53% | 304 |
| Jul 29, 2026 | 85.50 | 85.50 | 80.70 | 84.90 | 84.90 | 1.80% | 165 |
| Jul 28, 2026 | 86.70 | 86.70 | 81.00 | 83.40 | 83.40 | -3.81% | 297 |
| Jul 27, 2026 | 82.80 | 88.50 | 82.80 | 86.70 | 86.70 | 2.48% | 464 |
| Jul 24, 2026 | 86.40 | 86.40 | 81.90 | 84.60 | 84.60 | -2.42% | 167 |
| Jul 23, 2026 | 90.00 | 90.60 | 82.50 | 86.70 | 86.70 | -2.69% | 299 |
| Jul 22, 2026 | 91.80 | 95.40 | 88.50 | 89.10 | 89.10 | -1.66% | 248 |
| Jul 21, 2026 | 90.30 | 94.50 | 87.60 | 90.60 | 90.60 | 0.33% | 62 |
| Jul 20, 2026 | 90.30 | 93.30 | 88.50 | 90.30 | 90.30 | -1.31% | 103 |
| Jul 17, 2026 | 93.00 | 94.20 | 89.70 | 91.50 | 91.50 | -1.61% | 111 |
| Jul 16, 2026 | 99.90 | 99.90 | 91.80 | 93.00 | 93.00 | -6.63% | 93 |
| Jul 15, 2026 | 95.70 | 99.90 | 94.50 | 99.60 | 99.60 | 5.40% | 127 |
| Jul 14, 2026 | 96.00 | 97.50 | 93.60 | 94.50 | 94.50 | -1.56% | 430 |