Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.75	0.77	0.73	0.73	0.73	-8.23%	23,089,318
Feb 19, 2026	0.71	0.82	0.70	0.79	0.79	10.81%	49,210,196
Feb 18, 2026	0.74	0.74	0.69	0.71	0.71	1.93%	21,221,230
Feb 17, 2026	0.72	0.73	0.68	0.70	0.70	-1.60%	13,476,414
Feb 13, 2026	0.70	0.74	0.70	0.71	0.71	2.79%	14,185,191
Feb 12, 2026	0.71	0.72	0.69	0.69	0.69	-2.45%	19,556,611
Feb 11, 2026	0.76	0.76	0.70	0.71	0.71	-5.48%	27,902,667
Feb 10, 2026	0.77	0.82	0.75	0.75	0.75	-2.57%	37,188,537
Feb 9, 2026	0.75	0.77	0.71	0.77	0.77	5.61%	23,849,819
Feb 6, 2026	0.69	0.74	0.68	0.73	0.73	9.43%	30,595,559
Feb 5, 2026	0.70	0.72	0.66	0.67	0.67	-6.49%	25,469,904
Feb 4, 2026	0.75	0.77	0.71	0.71	0.71	-5.71%	30,791,559
Feb 3, 2026	0.76	0.78	0.72	0.76	0.76	3.03%	22,666,801
Feb 2, 2026	0.76	0.76	0.73	0.73	0.73	-3.93%	25,359,084
Jan 30, 2026	0.78	0.80	0.75	0.76	0.76	-1.66%	44,856,942
Jan 29, 2026	0.84	0.84	0.77	0.78	0.78	-6.49%	39,456,414
Jan 28, 2026	0.86	0.91	0.83	0.83	0.83	-2.36%	51,553,055
Jan 27, 2026	0.89	0.89	0.85	0.85	0.85	-3.70%	31,775,328
Jan 26, 2026	0.92	0.92	0.88	0.88	0.88	-3.53%	36,061,356
Jan 23, 2026	0.94	0.95	0.91	0.92	0.92	-2.03%	35,520,354
Jan 22, 2026	0.94	1.02	0.93	0.93	0.93	-0.19%	48,253,285
Jan 21, 2026	0.94	0.98	0.90	0.94	0.94	1.07%	31,633,729
Jan 20, 2026	0.94	0.97	0.92	0.93	0.93	-6.03%	38,315,816
Jan 16, 2026	1.04	1.04	0.98	0.99	0.99	-5.25%	50,788,025
Jan 15, 2026	0.98	1.11	0.98	1.04	1.04	8.12%	86,188,842
Jan 14, 2026	0.94	0.99	0.90	0.96	0.96	1.57%	46,106,607
Jan 13, 2026	0.98	0.98	0.94	0.95	0.95	-3.62%	35,359,837
Jan 12, 2026	0.98	1.02	0.95	0.98	0.98	0.77%	43,663,970
Jan 9, 2026	1.03	1.06	0.96	0.98	0.98	-5.33%	63,007,777
Jan 8, 2026	1.01	1.08	0.97	1.03	1.03	-0.96%	63,542,444
Jan 7, 2026	0.94	1.09	0.90	1.04	1.04	11.35%	109,323,301
Jan 6, 2026	0.89	0.96	0.88	0.93	0.93	4.90%	54,938,533
Jan 5, 2026	0.89	0.96	0.86	0.89	0.89	1.02%	72,141,265
Jan 2, 2026	0.85	0.90	0.84	0.88	0.88	7.49%	43,051,101
Dec 31, 2025	0.85	0.86	0.81	0.82	0.82	-3.16%	50,584,829
Dec 30, 2025	0.90	0.93	0.85	0.85	0.85	-1.76%	53,519,315
Dec 29, 2025	0.89	0.97	0.86	0.86	0.86	-4.22%	64,899,106
Dec 26, 2025	0.98	0.99	0.90	0.90	0.90	-8.77%	59,587,991
Dec 24, 2025	1.00	1.00	0.98	0.99	0.99	-2.33%	30,993,120
Dec 23, 2025	1.07	1.07	0.96	1.01	1.01	-5.61%	68,199,671
Dec 22, 2025	1.12	1.14	1.06	1.07	1.07	-3.60%	43,606,269
Dec 19, 2025	1.04	1.26	1.03	1.11	1.11	6.73%	172,578,990
Dec 18, 2025	1.05	1.14	1.03	1.04	1.04	-0.95%	43,522,616
Dec 17, 2025	1.10	1.13	1.03	1.05	1.05	-4.55%	42,384,396
Dec 16, 2025	1.02	1.12	1.02	1.10	1.10	5.77%	46,350,580
Dec 15, 2025	1.11	1.14	1.03	1.04	1.04	-4.59%	55,077,714
Dec 12, 2025	1.17	1.21	1.09	1.09	1.09	-7.63%	41,276,778
Dec 11, 2025	1.23	1.24	1.17	1.18	1.18	-4.07%	38,198,670
Dec 10, 2025	1.25	1.32	1.20	1.23	1.23	-2.38%	54,100,720
Dec 9, 2025	1.10	1.30	1.10	1.26	1.26	10.53%	70,045,066