Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.83	2.89	2.78	2.85	2.85	0.71%	1,256,683
Sep 25, 2025	2.84	2.89	2.73	2.83	2.83	-2.41%	2,471,476
Sep 24, 2025	2.82	2.99	2.76	2.90	2.90	1.75%	2,181,314
Sep 23, 2025	2.84	2.98	2.83	2.85	2.85	0.35%	2,292,153
Sep 22, 2025	2.83	2.84	2.72	2.84	2.84	0.35%	1,708,840
Sep 19, 2025	2.80	2.92	2.77	2.83	2.83	2.17%	2,134,197
Sep 18, 2025	2.76	2.93	2.74	2.77	2.77	1.47%	3,905,248
Sep 17, 2025	2.70	2.84	2.62	2.73	2.73	0.74%	3,122,625
Sep 16, 2025	2.81	2.83	2.70	2.71	2.71	-3.21%	1,857,729
Sep 15, 2025	2.61	2.82	2.59	2.80	2.80	4.48%	3,262,023
Sep 12, 2025	2.60	2.69	2.53	2.68	2.68	3.08%	1,684,950
Sep 11, 2025	2.51	2.62	2.50	2.60	2.60	4.42%	2,340,605
Sep 10, 2025	2.57	2.59	2.48	2.49	2.49	-3.49%	1,199,824
Sep 9, 2025	2.50	2.60	2.47	2.58	2.58	1.98%	1,227,923
Sep 8, 2025	2.47	2.56	2.40	2.53	2.53	2.85%	2,069,911
Sep 5, 2025	2.35	2.47	2.35	2.46	2.46	4.68%	1,592,751
Sep 4, 2025	2.31	2.38	2.29	2.35	2.35	1.29%	1,228,932
Sep 3, 2025	2.39	2.43	2.31	2.32	2.32	-2.11%	1,538,733
Sep 2, 2025	2.49	2.49	2.36	2.37	2.37	-5.20%	1,990,667
Aug 29, 2025	2.55	2.56	2.48	2.50	2.50	-1.57%	1,373,354
Aug 28, 2025	2.60	2.61	2.49	2.54	2.54	-1.93%	1,217,873
Aug 27, 2025	2.49	2.63	2.48	2.59	2.59	4.02%	1,904,511
Aug 26, 2025	2.61	2.66	2.47	2.49	2.49	-3.86%	2,703,528
Aug 25, 2025	2.51	2.70	2.45	2.59	2.59	5.71%	5,885,942
Aug 22, 2025	2.40	2.50	2.40	2.45	2.45	2.51%	2,125,365
Aug 21, 2025	2.40	2.41	2.35	2.39	2.39	-0.83%	1,366,132
Aug 20, 2025	2.43	2.47	2.36	2.41	2.41	-2.03%	1,937,388
Aug 19, 2025	2.54	2.60	2.44	2.46	2.46	-2.77%	2,134,087
Aug 18, 2025	2.62	2.65	2.53	2.53	2.53	-1.94%	1,959,614
Aug 15, 2025	2.74	2.75	2.57	2.58	2.58	-7.53%	4,063,431
Aug 14, 2025	2.75	2.85	2.72	2.79	2.79	-1.06%	1,833,778
Aug 13, 2025	2.73	2.89	2.73	2.82	2.82	3.68%	1,875,026
Aug 12, 2025	2.71	2.81	2.71	2.72	2.72	0.74%	3,053,369
Aug 11, 2025	2.66	2.72	2.61	2.70	2.70	1.50%	2,586,748
Aug 8, 2025	2.81	2.81	2.66	2.66	2.66	-5.00%	1,659,418
Aug 7, 2025	2.87	2.95	2.74	2.80	2.80	-4.11%	2,704,377
Aug 6, 2025	3.03	3.07	2.91	2.92	2.92	-5.81%	2,731,931
Aug 5, 2025	3.03	3.11	2.98	3.10	3.10	2.31%	1,586,747
Aug 4, 2025	2.91	3.04	2.88	3.03	3.03	5.57%	2,018,344
Aug 1, 2025	3.00	3.00	2.85	2.87	2.87	-5.59%	1,948,569
Jul 31, 2025	3.24	3.25	3.04	3.04	3.04	-6.17%	2,485,707
Jul 30, 2025	3.26	3.45	3.22	3.24	3.24	-0.61%	2,440,077
Jul 29, 2025	3.41	3.42	3.23	3.26	3.26	-3.83%	1,869,685
Jul 28, 2025	3.65	3.65	3.35	3.39	3.39	-6.87%	3,269,739
Jul 25, 2025	3.85	3.86	3.61	3.64	3.64	-5.45%	3,029,908
Jul 24, 2025	4.19	4.21	3.78	3.85	3.85	-10.05%	5,106,992
Jul 23, 2025	4.68	4.82	4.18	4.28	4.28	1.42%	13,175,900
Jul 22, 2025	4.15	4.54	3.95	4.22	4.22	2.93%	9,681,898
Jul 21, 2025	3.50	4.56	3.50	4.10	4.10	17.14%	14,632,455
Jul 18, 2025	3.54	3.57	3.45	3.50	3.50	-	1,086,487