Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.65	0.67	0.63	0.64	0.64	-2.24%	43,641
Jan 29, 2026	0.70	0.71	0.65	0.65	0.65	-5.74%	77,360
Jan 28, 2026	0.71	0.74	0.69	0.69	0.69	-4.14%	8,060
Jan 27, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	4,140
Jan 26, 2026	0.76	0.77	0.74	0.74	0.74	-4.51%	42,726
Jan 23, 2026	0.79	0.81	0.78	0.78	0.78	-1.92%	13,718
Jan 22, 2026	0.78	0.85	0.78	0.79	0.79	-0.58%	900
Jan 21, 2026	0.79	0.81	0.78	0.80	0.80	1.58%	29,200
Jan 20, 2026	0.82	0.83	0.78	0.78	0.78	-6.19%	3,095
Jan 19, 2026	0.85	0.85	0.83	0.83	0.83	-0.74%	7,135
Jan 16, 2026	0.87	0.89	0.84	0.84	0.84	-4.87%	22,786
Jan 15, 2026	0.81	0.94	0.81	0.88	0.88	6.46%	51,455
Jan 14, 2026	0.81	0.83	0.77	0.83	0.83	2.42%	10,440
Jan 13, 2026	0.82	0.83	0.81	0.81	0.81	-3.43%	4,000
Jan 12, 2026	0.84	0.84	0.82	0.84	0.84	0.45%	44,550
Jan 9, 2026	0.86	0.89	0.84	0.84	0.84	-3.85%	22,700
Jan 8, 2026	0.88	0.90	0.85	0.87	0.87	-2.54%	7,700
Jan 7, 2026	0.79	0.91	0.77	0.89	0.89	12.30%	27,020
Jan 6, 2026	0.75	0.80	0.75	0.79	0.79	5.31%	18,359
Jan 5, 2026	0.75	0.79	0.74	0.75	0.75	0.72%	3,500
Jan 2, 2026	0.73	0.76	0.72	0.75	0.75	-1.68%	35,700
Dec 30, 2025	0.74	0.79	0.74	0.76	0.76	3.65%	20,052
Dec 29, 2025	0.77	0.80	0.73	0.73	0.73	-12.82%	86,919
Dec 23, 2025	0.91	0.91	0.82	0.84	0.84	-7.00%	81,935
Dec 22, 2025	0.93	0.98	0.91	0.91	0.91	-2.87%	11,950
Dec 19, 2025	0.88	1.05	0.88	0.93	0.93	4.30%	50,360
Dec 18, 2025	0.85	0.93	0.85	0.89	0.89	0.18%	8,709
Dec 17, 2025	0.93	0.93	0.89	0.89	0.89	-3.02%	6,750
Dec 16, 2025	0.84	0.94	0.84	0.92	0.92	4.52%	4,920
Dec 15, 2025	0.93	0.95	0.88	0.88	0.88	-6.64%	10,260
Dec 12, 2025	1.00	1.02	0.94	0.94	0.94	-7.00%	14,663
Dec 11, 2025	1.04	1.05	1.01	1.01	1.01	-4.43%	8,079
Dec 10, 2025	1.05	1.10	1.05	1.06	1.06	-1.39%	13,160
Dec 9, 2025	0.97	1.09	0.95	1.08	1.08	9.77%	30,426
Dec 8, 2025	1.04	1.08	0.98	0.98	0.98	-6.74%	58,111
Dec 5, 2025	1.06	1.17	1.05	1.05	1.05	-1.50%	19,754
Dec 4, 2025	1.03	1.14	1.03	1.07	1.07	-0.37%	44,008
Dec 3, 2025	1.09	1.09	1.00	1.07	1.07	-2.90%	87,576
Dec 2, 2025	1.21	1.36	1.08	1.10	1.10	-3.42%	114,558
Dec 1, 2025	0.81	1.24	0.81	1.14	1.14	32.57%	55,639
Nov 28, 2025	0.85	0.90	0.83	0.86	0.86	2.38%	32,650
Nov 27, 2025	0.90	0.90	0.84	0.84	0.84	-2.64%	22,501
Nov 26, 2025	0.74	0.87	0.74	0.86	0.86	15.44%	34,811
Nov 25, 2025	0.73	0.76	0.71	0.75	0.75	-0.69%	19,153
Nov 24, 2025	0.76	0.80	0.73	0.75	0.75	-0.13%	6,826
Nov 21, 2025	0.74	0.76	0.71	0.75	0.75	-0.84%	17,720
Nov 20, 2025	0.86	0.88	0.76	0.76	0.76	-10.51%	6,260
Nov 19, 2025	0.87	0.89	0.84	0.85	0.85	-2.23%	20,310
Nov 18, 2025	0.87	0.91	0.87	0.87	0.87	-2.71%	24,730
Nov 17, 2025	1.03	1.03	0.88	0.89	0.89	-3.91%	9,050