Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.64	0.68	0.64	0.66	-	4.86%	59,489
Mar 6, 2026	0.67	0.67	0.63	0.63	0.63	-7.42%	197,309
Mar 5, 2026	0.69	0.70	0.67	0.68	0.68	-1.13%	146,969
Mar 4, 2026	0.69	0.71	0.69	0.69	0.69	1.38%	300,742
Mar 3, 2026	0.71	0.71	0.67	0.68	0.68	-7.40%	181,707
Mar 2, 2026	0.75	0.76	0.70	0.74	0.74	-5.89%	319,173
Feb 27, 2026	0.69	0.78	0.66	0.78	0.78	20.36%	290,892
Feb 26, 2026	0.68	0.68	0.64	0.65	0.65	-4.06%	215,519
Feb 25, 2026	0.63	0.68	0.61	0.68	0.68	9.52%	148,917
Feb 24, 2026	0.60	0.62	0.59	0.62	0.62	3.26%	97,777
Feb 23, 2026	0.64	0.64	0.59	0.60	0.60	-7.20%	55,789
Feb 20, 2026	0.64	0.67	0.64	0.65	0.65	8.01%	477,569
Feb 19, 2026	0.58	0.61	0.58	0.60	0.60	-1.16%	256,388
Feb 18, 2026	0.63	0.64	0.59	0.61	0.61	1.51%	637,384
Feb 17, 2026	0.60	0.62	0.59	0.60	0.60	-2.77%	671,652
Feb 16, 2026	0.63	0.63	0.60	0.61	0.61	0.92%	100,339
Feb 13, 2026	0.60	0.62	0.59	0.61	0.61	3.15%	254,866
Feb 12, 2026	0.61	0.61	0.58	0.59	0.59	-3.37%	1,002,106
Feb 11, 2026	0.64	0.64	0.59	0.61	0.61	-10.39%	215,971
Feb 10, 2026	0.64	0.69	0.63	0.68	0.68	8.61%	243,475
Feb 9, 2026	0.61	0.65	0.60	0.63	0.63	1.98%	375,227
Feb 6, 2026	0.57	0.62	0.57	0.62	0.62	2.67%	301,479
Feb 5, 2026	0.61	0.61	0.58	0.60	0.60	-4.83%	464,520
Feb 4, 2026	0.64	0.64	0.61	0.63	0.63	-0.98%	183,985
Feb 3, 2026	0.64	0.65	0.62	0.64	0.64	-0.38%	252,957
Feb 2, 2026	0.65	0.65	0.62	0.64	0.64	-3.60%	232,564
Jan 30, 2026	0.67	0.67	0.64	0.66	0.66	-1.43%	207,278
Jan 29, 2026	0.70	0.72	0.67	0.67	0.67	-7.06%	658,215
Jan 28, 2026	0.70	0.76	0.70	0.72	0.72	-0.93%	212,843
Jan 27, 2026	0.75	0.76	0.71	0.73	0.73	-2.38%	129,751
Jan 26, 2026	0.79	0.79	0.74	0.75	0.75	-4.33%	258,767
Jan 23, 2026	0.81	0.82	0.78	0.78	0.78	-7.44%	141,593
Jan 22, 2026	0.80	0.87	0.80	0.84	0.84	4.43%	338,643
Jan 21, 2026	0.80	0.83	0.79	0.81	0.81	-0.49%	257,581
Jan 20, 2026	0.83	0.83	0.79	0.81	0.81	-2.85%	371,463
Jan 19, 2026	0.84	0.85	0.84	0.84	0.84	-2.18%	77,524
Jan 16, 2026	0.88	0.90	0.84	0.85	0.85	-3.74%	451,037
Jan 15, 2026	0.83	0.93	0.82	0.89	0.89	8.86%	713,250
Jan 14, 2026	0.81	0.82	0.79	0.82	0.82	-1.28%	139,367
Jan 13, 2026	0.83	0.84	0.82	0.83	0.83	-0.48%	156,104
Jan 12, 2026	0.83	0.84	0.81	0.83	0.83	-1.45%	283,628
Jan 9, 2026	0.89	0.90	0.84	0.84	0.84	-3.15%	379,185
Jan 8, 2026	0.87	0.90	0.83	0.87	0.87	0.07%	274,596
Jan 7, 2026	0.80	0.87	0.77	0.87	0.87	11.56%	223,449
Jan 6, 2026	0.78	0.81	0.75	0.78	0.78	2.88%	416,695
Jan 5, 2026	0.77	0.79	0.73	0.76	0.76	2.57%	622,814
Jan 2, 2026	0.74	0.75	0.71	0.74	0.74	-2.89%	483,440
Dec 30, 2025	0.76	0.81	0.75	0.76	0.76	2.43%	307,504
Dec 29, 2025	0.77	0.82	0.73	0.74	0.74	-11.65%	1,922,278
Dec 23, 2025	0.91	0.92	0.82	0.84	0.84	-9.15%	2,165,577