Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.61	0.61	0.59	0.58	0.58	-4.72%	668
Feb 11, 2026	0.63	0.67	0.60	0.61	0.61	-10.61%	3,685
Feb 10, 2026	0.64	0.68	0.63	0.68	0.68	9.96%	11,498
Feb 9, 2026	0.62	0.66	0.60	0.62	0.62	0.19%	3,415
Feb 6, 2026	0.57	0.62	0.54	0.62	0.62	2.96%	37,477
Feb 5, 2026	0.60	0.63	0.58	0.60	0.60	-5.20%	23,976
Feb 4, 2026	0.63	0.66	0.61	0.63	0.63	-1.52%	4,946
Feb 3, 2026	0.63	0.65	0.62	0.64	0.64	1.07%	9,387
Feb 2, 2026	0.64	0.67	0.62	0.64	0.64	-3.83%	11,143
Jan 30, 2026	0.66	0.67	0.64	0.66	0.66	-1.43%	6,698
Jan 29, 2026	0.70	0.71	0.67	0.67	0.67	-7.64%	40,866
Jan 28, 2026	0.72	0.76	0.70	0.73	0.73	0.33%	26,601
Jan 27, 2026	0.76	0.77	0.71	0.73	0.73	-2.32%	17,835
Jan 26, 2026	0.78	0.79	0.74	0.74	0.74	-6.09%	50,190
Jan 23, 2026	0.81	0.82	0.79	0.79	0.79	-7.14%	8,206
Jan 22, 2026	0.80	0.86	0.76	0.85	0.85	5.37%	7,868
Jan 21, 2026	0.80	0.81	0.78	0.81	0.81	0.10%	30,469
Jan 20, 2026	0.82	0.85	0.78	0.81	0.81	-4.88%	120,374
Jan 19, 2026	0.84	0.85	0.83	0.85	0.85	-0.93%	1,301
Jan 16, 2026	0.89	0.90	0.84	0.86	0.86	-4.59%	15,143
Jan 15, 2026	0.82	0.93	0.80	0.90	0.90	13.15%	82,536
Jan 14, 2026	0.82	0.82	0.79	0.79	0.79	-3.67%	15,034
Jan 13, 2026	0.84	0.84	0.81	0.82	0.82	0.41%	8,255
Jan 12, 2026	0.83	0.87	0.81	0.82	0.82	-3.80%	15,928
Jan 9, 2026	0.89	0.91	0.84	0.85	0.85	-1.86%	67,650
Jan 8, 2026	0.90	0.90	0.84	0.87	0.87	11.24%	34,813
Jan 7, 2026	0.80	0.81	0.77	0.78	0.78	0.44%	76,745
Jan 6, 2026	0.77	0.81	0.75	0.78	0.78	2.69%	8,599
Jan 5, 2026	0.77	0.79	0.74	0.76	0.76	1.77%	45,512
Jan 2, 2026	0.73	0.75	0.71	0.74	0.74	1.69%	10,795
Dec 31, 2025	0.73	0.73	0.73	0.73	0.73	-2.45%	-
Dec 30, 2025	0.76	0.79	0.74	0.75	0.75	1.27%	58,920
Dec 29, 2025	0.79	0.81	0.74	0.74	0.74	-13.54%	28,692
Dec 24, 2025	0.86	0.86	0.86	0.86	0.86	1.23%	-
Dec 23, 2025	0.91	0.92	0.83	0.85	0.85	-10.30%	17,331
Dec 22, 2025	0.97	0.98	0.93	0.94	0.94	-8.19%	1,521
Dec 19, 2025	0.90	1.05	0.87	1.03	1.03	14.12%	38,566
Dec 18, 2025	0.87	0.97	0.86	0.90	0.90	-1.57%	3,529
Dec 17, 2025	0.92	0.97	0.91	0.92	0.92	-0.89%	810
Dec 16, 2025	0.88	0.94	0.85	0.92	0.92	2.06%	75,638
Dec 15, 2025	0.96	0.96	0.90	0.90	0.90	-7.69%	38,157
Dec 12, 2025	1.01	1.02	0.97	0.98	0.98	-3.14%	6,670
Dec 11, 2025	1.04	1.07	1.01	1.01	1.01	-8.33%	11,277
Dec 10, 2025	1.06	1.10	1.03	1.10	1.10	8.34%	152,682
Dec 9, 2025	0.98	1.02	0.95	1.02	1.02	1.39%	8,590
Dec 8, 2025	1.06	1.08	1.01	1.01	1.01	-14.69%	171,056
Dec 5, 2025	1.08	1.20	1.05	1.18	1.18	6.70%	175,036
Dec 4, 2025	1.06	1.14	1.04	1.10	1.10	3.66%	16,450
Dec 3, 2025	1.09	1.11	0.99	1.07	1.07	-6.00%	73,189
Dec 2, 2025	1.21	1.41	1.07	1.13	1.13	34.91%	347,586