Beyond Meat, Inc. (BVMF:B2YN34)
Brazil · Delayed Price · Currency is BRL 3.920
-0.130 (-3.21%)
At close: May 11, 2026
BVMF:B2YN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.96 | 4.05 | 3.92 | 3.92 | 3.92 | -3.21% | 6,822 |
| May 8, 2026 | 4.41 | 4.42 | 4.01 | 4.05 | 4.05 | -7.11% | 38,393 |
| May 7, 2026 | 4.85 | 4.85 | 4.30 | 4.36 | 4.36 | -11.92% | 24,558 |
| May 6, 2026 | 4.45 | 5.05 | 4.35 | 4.95 | 4.95 | 8.79% | 25,321 |
| May 5, 2026 | 4.73 | 4.80 | 4.55 | 4.55 | 4.55 | -5.80% | 10,046 |
| May 4, 2026 | 4.84 | 4.91 | 4.56 | 4.83 | 4.83 | -2.23% | 9,104 |
| Apr 30, 2026 | 3.98 | 5.10 | 3.98 | 4.94 | 4.94 | 20.49% | 19,347 |
| Apr 29, 2026 | 4.18 | 4.41 | 4.06 | 4.10 | 4.10 | -3.98% | 5,014 |
| Apr 28, 2026 | 4.58 | 4.66 | 4.27 | 4.27 | 4.27 | -6.77% | 11,917 |
| Apr 27, 2026 | 4.40 | 4.73 | 4.24 | 4.58 | 4.58 | 4.09% | 19,316 |
| Apr 24, 2026 | 4.84 | 5.00 | 4.33 | 4.40 | 4.40 | -10.93% | 11,679 |
| Apr 23, 2026 | 5.49 | 5.62 | 4.80 | 4.94 | 4.94 | -9.02% | 14,283 |
| Apr 22, 2026 | 5.40 | 6.45 | 5.22 | 5.43 | 5.43 | -5.40% | 109,228 |
| Apr 20, 2026 | 4.06 | 5.74 | 3.90 | 5.74 | 5.74 | 43.14% | 42,047 |
| Apr 17, 2026 | 4.37 | 4.77 | 4.01 | 4.01 | 4.01 | 24.92% | 183,148 |
| Apr 16, 2026 | 3.83 | 4.00 | 3.21 | 3.21 | 3.21 | -15.30% | 21,562 |
| Apr 15, 2026 | 3.57 | 3.88 | 3.48 | 3.79 | 3.79 | 3.84% | 12,391 |
| Apr 14, 2026 | 3.22 | 3.80 | 3.22 | 3.65 | 3.65 | 14.06% | 8,436 |
| Apr 13, 2026 | 2.96 | 3.41 | 2.96 | 3.20 | 3.20 | 8.11% | 21,604 |
| Apr 10, 2026 | 3.08 | 3.08 | 2.95 | 2.96 | 2.96 | -3.90% | 1,895 |
| Apr 9, 2026 | 3.11 | 3.11 | 2.96 | 3.08 | 3.08 | - | 8,663 |
| Apr 8, 2026 | 3.01 | 3.17 | 3.01 | 3.08 | 3.08 | 2.67% | 2,531 |
| Apr 7, 2026 | 3.14 | 3.23 | 2.92 | 3.00 | 3.00 | -1.64% | 14,891 |
| Apr 6, 2026 | 3.10 | 3.20 | 3.03 | 3.05 | 3.05 | -1.61% | 45,735 |
| Apr 2, 2026 | 3.19 | 3.19 | 3.02 | 3.10 | 3.10 | -1.59% | 12,443 |
| Apr 1, 2026 | 3.68 | 3.68 | 3.12 | 3.15 | 3.15 | -16.45% | 26,231 |
| Mar 31, 2026 | 3.33 | 3.86 | 3.31 | 3.77 | 3.77 | 19.68% | 78,905 |
| Mar 30, 2026 | 3.37 | 3.37 | 3.15 | 3.15 | 3.15 | -5.41% | 4,239 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.33 | 3.33 | 3.33 | -3.20% | 4,008 |
| 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 |