Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.95	0.98	0.92	0.92	0.92	-10.43%	162,637
Dec 19, 2025	0.87	1.04	0.87	1.03	1.03	14.21%	77,359
Dec 18, 2025	0.90	0.96	0.86	0.90	0.90	-0.37%	129,991
Dec 17, 2025	0.93	0.95	0.91	0.91	0.91	-3.22%	70,295
Dec 16, 2025	0.86	0.94	0.86	0.94	0.94	2.72%	250,649
Dec 15, 2025	0.95	0.95	0.90	0.91	0.91	-6.15%	120,430
Dec 12, 2025	1.01	1.02	0.97	0.97	0.97	-4.50%	29,152
Dec 11, 2025	1.05	1.05	1.00	1.02	1.02	-8.29%	107,623
Dec 10, 2025	1.05	1.12	1.04	1.11	1.11	7.66%	124,595
Dec 9, 2025	0.99	1.03	0.96	1.03	1.03	2.69%	101,195
Dec 8, 2025	1.05	1.07	1.00	1.00	1.00	-13.00%	152,209
Dec 5, 2025	1.08	1.20	1.07	1.15	1.15	4.34%	479,128
Dec 4, 2025	1.05	1.14	1.04	1.11	1.11	5.13%	170,497
Dec 3, 2025	1.07	1.11	1.00	1.05	1.05	-6.57%	274,834
Dec 2, 2025	1.18	1.39	1.09	1.13	1.13	30.60%	1,714,907
Dec 1, 2025	0.81	0.87	0.79	0.86	0.86	-0.67%	182,663
Nov 28, 2025	0.86	0.93	0.84	0.87	0.87	2.09%	371,303
Nov 27, 2025	0.89	0.89	0.84	0.85	0.85	6.94%	260,381
Nov 26, 2025	0.75	0.87	0.74	0.80	0.80	9.66%	198,422
Nov 25, 2025	0.76	0.76	0.71	0.73	0.73	-5.50%	147,512
Nov 24, 2025	0.78	0.78	0.71	0.77	0.77	4.78%	134,553