Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.68	0.69	0.68	0.68	-	-1.50%	13,507
Mar 4, 2026	0.69	0.70	0.69	0.69	0.69	1.76%	27,898
Mar 3, 2026	0.72	0.72	0.67	0.68	0.68	-7.97%	16,637
Mar 2, 2026	0.72	0.75	0.72	0.74	0.74	-4.51%	58,609
Feb 27, 2026	0.68	0.78	0.67	0.78	0.78	18.48%	-
Feb 26, 2026	0.66	0.67	0.65	0.65	0.65	-3.11%	2,040
Feb 25, 2026	0.62	0.68	0.62	0.68	0.68	10.75%	27,014
Feb 24, 2026	0.60	0.61	0.60	0.61	0.61	2.21%	16,780
Feb 23, 2026	0.62	0.62	0.60	0.60	0.60	-6.16%	14,310
Feb 20, 2026	0.64	0.67	0.64	0.64	0.64	7.61%	46,579
Feb 19, 2026	0.61	0.61	0.59	0.59	0.59	-2.31%	28,645
Feb 18, 2026	0.60	0.63	0.60	0.61	0.61	1.51%	52,830
Feb 17, 2026	0.61	0.62	0.60	0.60	0.60	-1.97%	46,126
Feb 16, 2026	0.61	0.61	0.60	0.61	0.61	1.00%	42,522
Feb 13, 2026	0.59	0.61	0.59	0.60	0.60	3.15%	5,047
Feb 12, 2026	0.61	0.61	0.58	0.58	0.58	-3.95%	-
Feb 11, 2026	0.64	0.64	0.61	0.61	0.61	-10.91%	5,139
Feb 10, 2026	0.64	0.68	0.64	0.68	0.68	9.15%	-
Feb 9, 2026	0.62	0.66	0.62	0.62	0.62	0.58%	72,160
Feb 6, 2026	0.56	0.62	0.56	0.62	0.62	5.11%	36,507
Feb 5, 2026	0.62	0.62	0.58	0.59	0.59	-5.44%	16,588
Feb 4, 2026	0.64	0.64	0.62	0.63	0.63	-0.89%	26,736
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