Beyond Meat, Inc. (BVMF:B2YN34)
Brazil · Delayed Price · Currency is BRL 3.680
+0.030 (0.82%)
At close: Jun 25, 2026
BVMF:B2YN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.99 | 4.10 | 3.90 | 3.90 | 3.90 | -4.41% | 4,887 |
| May 28, 2026 | 3.88 | 4.15 | 3.85 | 4.08 | 4.08 | 3.03% | 3,090 |
| May 27, 2026 | 3.77 | 3.96 | 3.77 | 3.96 | 3.96 | 5.04% | 2,042 |
| May 26, 2026 | 4.00 | 4.00 | 3.69 | 3.77 | 3.77 | -5.75% | 8,226 |
| May 25, 2026 | 3.81 | 4.18 | 3.74 | 4.00 | 4.00 | 6.10% | 757 |
| May 22, 2026 | 3.84 | 4.04 | 3.73 | 3.77 | 3.77 | -0.79% | 7,820 |
| May 21, 2026 | 3.87 | 3.87 | 3.73 | 3.80 | 3.80 | -0.78% | 6,634 |
| May 20, 2026 | 3.71 | 3.85 | 3.71 | 3.83 | 3.83 | 4.64% | 3,975 |
| May 19, 2026 | 3.80 | 3.85 | 3.60 | 3.66 | 3.66 | -3.68% | 16,208 |
| May 18, 2026 | 4.07 | 4.15 | 3.72 | 3.80 | 3.80 | -5.47% | 14,344 |
| May 15, 2026 | 3.85 | 4.22 | 3.85 | 4.02 | 4.02 | 2.55% | 14,495 |
| May 14, 2026 | 3.82 | 4.12 | 3.80 | 3.92 | 3.92 | 0.51% | 3,753 |
| May 13, 2026 | 3.82 | 3.94 | 3.78 | 3.90 | 3.90 | 3.17% | 2,792 |
| May 12, 2026 | 3.96 | 3.96 | 3.77 | 3.78 | 3.78 | -3.57% | 5,000 |
| 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 |