Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.78	0.80	0.75	0.76	0.76	-1.66%	44,302,028
Jan 29, 2026	0.84	0.84	0.77	0.78	0.78	-6.49%	37,885,174
Jan 28, 2026	0.86	0.91	0.83	0.83	0.83	-2.36%	50,514,735
Jan 27, 2026	0.89	0.89	0.85	0.85	0.85	-3.70%	31,180,476
Jan 26, 2026	0.92	0.92	0.88	0.88	0.88	-3.53%	35,572,610
Jan 23, 2026	0.94	0.95	0.91	0.92	0.92	-2.03%	35,134,313
Jan 22, 2026	0.94	1.02	0.93	0.93	0.93	-0.19%	47,397,449
Jan 21, 2026	0.94	0.98	0.90	0.94	0.94	1.07%	31,280,555
Jan 20, 2026	0.94	0.97	0.92	0.93	0.93	-6.03%	37,782,666
Jan 16, 2026	1.04	1.04	0.98	0.99	0.99	-5.25%	49,766,352
Jan 15, 2026	0.98	1.11	0.98	1.04	1.04	8.12%	85,275,760
Jan 14, 2026	0.94	0.99	0.90	0.96	0.96	1.57%	44,821,077
Jan 13, 2026	0.98	0.98	0.94	0.95	0.95	-3.62%	34,870,395
Jan 12, 2026	0.98	1.02	0.95	0.98	0.98	0.77%	43,252,584
Jan 9, 2026	1.03	1.06	0.96	0.98	0.98	-5.33%	61,431,537
Jan 8, 2026	1.01	1.08	0.97	1.03	1.03	-0.96%	62,808,965
Jan 7, 2026	0.94	1.09	0.90	1.04	1.04	11.35%	107,345,659
Jan 6, 2026	0.89	0.96	0.88	0.93	0.93	4.90%	54,400,004
Jan 5, 2026	0.89	0.96	0.86	0.89	0.89	1.02%	71,344,686
Jan 2, 2026	0.85	0.90	0.84	0.88	0.88	7.49%	42,587,837
Dec 31, 2025	0.85	0.86	0.81	0.82	0.82	-3.16%	49,558,054
Dec 30, 2025	0.90	0.93	0.85	0.85	0.85	-1.76%	52,597,866
Dec 29, 2025	0.89	0.97	0.86	0.86	0.86	-4.22%	63,806,146
Dec 26, 2025	0.98	0.99	0.90	0.90	0.90	-8.77%	57,912,249
Dec 24, 2025	1.00	1.00	0.98	0.99	0.99	-2.33%	30,647,430
Dec 23, 2025	1.07	1.07	0.96	1.01	1.01	-5.61%	67,587,367
Dec 22, 2025	1.12	1.14	1.06	1.07	1.07	-3.60%	41,514,465
Dec 19, 2025	1.04	1.26	1.03	1.11	1.11	6.73%	170,922,176
Dec 18, 2025	1.05	1.14	1.03	1.04	1.04	-0.95%	43,301,528
Dec 17, 2025	1.10	1.13	1.03	1.05	1.05	-4.55%	40,205,731
Dec 16, 2025	1.02	1.12	1.02	1.10	1.10	5.77%	45,990,148
Dec 15, 2025	1.11	1.14	1.03	1.04	1.04	-4.59%	53,871,238
Dec 12, 2025	1.17	1.21	1.09	1.09	1.09	-7.63%	40,159,821
Dec 11, 2025	1.23	1.24	1.17	1.18	1.18	-4.07%	37,242,202
Dec 10, 2025	1.25	1.32	1.20	1.23	1.23	-2.38%	53,064,269
Dec 9, 2025	1.10	1.30	1.10	1.26	1.26	10.53%	69,598,342
Dec 8, 2025	1.23	1.23	1.13	1.14	1.14	-6.56%	62,616,224
Dec 5, 2025	1.25	1.42	1.21	1.22	1.22	-1.61%	99,339,561
Dec 4, 2025	1.26	1.37	1.24	1.24	1.24	-0.80%	58,180,476
Dec 3, 2025	1.23	1.27	1.15	1.25	1.25	-3.10%	76,814,078
Dec 2, 2025	1.40	1.42	1.23	1.29	1.29	-3.73%	230,322,321
Dec 1, 2025	0.95	1.48	0.93	1.34	1.34	36.48%	260,548,143
Nov 28, 2025	1.02	1.07	0.96	0.98	0.98	-3.75%	65,956,283
Nov 26, 2025	0.87	1.05	0.86	1.02	1.02	19.01%	168,935,103
Nov 25, 2025	0.87	0.88	0.83	0.86	0.86	-0.63%	52,324,978
Nov 24, 2025	0.88	0.94	0.82	0.86	0.86	0.01%	88,366,424
Nov 21, 2025	0.88	0.91	0.81	0.86	0.86	-2.00%	74,410,440
Nov 20, 2025	1.01	1.02	0.88	0.88	0.88	-9.81%	102,902,528
Nov 19, 2025	1.00	1.03	0.95	0.98	0.98	-2.43%	56,581,197
Nov 18, 2025	1.03	1.07	1.00	1.00	1.00	-3.85%	42,674,044