Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.63	0.64	0.63	0.63	0.63	-1.19%	11
Feb 2, 2026	0.64	0.64	0.62	0.64	0.64	-3.68%	34,047
Jan 30, 2026	0.66	0.66	0.66	0.66	0.66	-1.10%	-
Jan 29, 2026	0.70	0.72	0.67	0.67	0.67	-7.46%	77,911
Jan 28, 2026	0.72	0.74	0.72	0.72	0.72	-0.33%	31,571
Jan 27, 2026	0.76	0.76	0.72	0.73	0.73	-2.23%	33,736
Jan 26, 2026	0.76	0.77	0.74	0.74	0.74	-4.01%	86,474
Jan 23, 2026	0.81	0.82	0.77	0.77	0.77	-6.93%	32,487
Jan 22, 2026	0.81	0.86	0.80	0.83	0.83	4.11%	21,771
Jan 21, 2026	0.79	0.81	0.79	0.80	0.80	-2.99%	21,039
Jan 20, 2026	0.83	0.83	0.80	0.82	0.82	-2.21%	59,928
Jan 19, 2026	0.84	0.85	0.84	0.84	0.84	-1.22%	12,315
Jan 16, 2026	0.87	0.89	0.85	0.85	0.85	-4.35%	32,123
Jan 15, 2026	0.82	0.90	0.82	0.89	0.89	9.38%	127,475
Jan 14, 2026	0.81	0.82	0.79	0.81	0.81	-1.00%	35,694
Jan 13, 2026	0.83	0.84	0.82	0.82	0.82	-	67,856
Jan 12, 2026	0.83	0.83	0.82	0.82	0.82	-2.02%	34,354
Jan 9, 2026	0.88	0.90	0.84	0.84	0.84	-1.50%	13,835
Jan 8, 2026	0.88	0.89	0.84	0.85	0.85	-2.76%	128,977
Jan 7, 2026	0.79	0.88	0.77	0.88	0.88	13.16%	65,650
Jan 6, 2026	0.77	0.79	0.76	0.78	0.78	3.11%	28,380
Jan 5, 2026	0.78	0.78	0.73	0.75	0.75	2.06%	46,229
Jan 2, 2026	0.74	0.75	0.71	0.74	0.74	-4.26%	38,466
Dec 30, 2025	0.76	0.80	0.75	0.77	0.77	3.89%	22,746
Dec 29, 2025	0.79	0.80	0.74	0.74	0.74	-12.15%	156,961
Dec 23, 2025	0.91	0.92	0.84	0.84	0.84	-9.53%	25,140
Dec 22, 2025	0.96	0.98	0.93	0.93	0.93	-10.77%	47,596
Dec 19, 2025	0.89	1.05	0.88	1.04	1.04	14.95%	28,042
Dec 18, 2025	0.87	0.93	0.87	0.91	0.91	-0.94%	14,037
Dec 17, 2025	0.92	0.94	0.91	0.92	0.92	-1.53%	64,841
Dec 16, 2025	0.86	0.93	0.86	0.93	0.93	0.89%	9,550
Dec 15, 2025	0.93	0.96	0.91	0.92	0.92	-5.62%	35,924
Dec 12, 2025	1.02	1.02	0.98	0.98	0.98	-3.85%	20,220
Dec 11, 2025	1.05	1.06	1.00	1.02	1.02	-7.71%	33,026
Dec 10, 2025	1.06	1.11	1.04	1.10	1.10	7.41%	69,808
Dec 9, 2025	0.98	1.03	0.95	1.03	1.03	1.48%	36,314
Dec 8, 2025	1.06	1.07	0.99	1.01	1.01	-11.70%	49,224
Dec 5, 2025	1.07	1.15	1.06	1.15	1.14	3.90%	56,491
Dec 4, 2025	1.05	1.15	1.04	1.10	1.10	4.95%	22,393
Dec 3, 2025	1.08	1.09	1.01	1.05	1.05	-6.58%	52,838
Dec 2, 2025	1.19	1.34	1.12	1.12	1.12	31.49%	200,103
Dec 1, 2025	0.82	0.86	0.81	0.85	0.85	-1.41%	51,013
Nov 28, 2025	0.87	0.92	0.84	0.87	0.87	2.97%	27,592
Nov 27, 2025	0.90	0.90	0.84	0.84	0.84	6.96%	148,539
Nov 26, 2025	0.73	0.79	0.73	0.79	0.79	8.64%	35,950
Nov 25, 2025	0.74	0.75	0.72	0.72	0.72	-6.29%	3,770
Nov 24, 2025	0.75	0.79	0.75	0.77	0.77	6.97%	1,160
Nov 21, 2025	0.76	0.78	0.72	0.72	0.72	-9.20%	27,405
Nov 20, 2025	0.87	0.88	0.80	0.80	0.80	-8.63%	13,947
Nov 19, 2025	0.87	0.89	0.86	0.87	0.87	-0.62%	17,786