Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	6.17	7.69	5.11	6.69	-	84.81%	1,047,823,144
Oct 21, 2025	2.31	3.86	1.93	3.62	3.62	146.26%	1,856,909,514
Oct 20, 2025	1.02	1.53	0.88	1.47	1.47	127.70%	1,129,686,992
Oct 17, 2025	0.61	0.75	0.55	0.65	0.65	24.15%	438,222,591
Oct 16, 2025	0.69	0.69	0.50	0.52	0.52	-22.40%	174,262,368
Oct 15, 2025	0.79	0.82	0.65	0.67	0.67	-14.18%	120,425,693
Oct 14, 2025	0.92	0.93	0.77	0.78	0.78	-24.56%	113,067,198
Oct 13, 2025	0.85	1.12	0.85	1.04	1.04	-48.51%	128,357,702
Oct 10, 2025	2.01	2.28	2.00	2.01	2.01	2.03%	14,533,471
Oct 9, 2025	2.06	2.07	1.95	1.97	1.97	-5.29%	8,919,795
Oct 8, 2025	2.20	2.22	2.04	2.08	2.08	-4.59%	6,829,300
Oct 7, 2025	2.39	2.39	2.11	2.18	2.18	-7.23%	6,539,164
Oct 6, 2025	2.60	2.63	2.29	2.35	2.35	-8.56%	8,276,706
Oct 3, 2025	2.35	2.65	2.35	2.57	2.57	10.30%	9,492,537
Oct 2, 2025	2.34	2.49	2.30	2.33	2.33	0.87%	9,679,945
Oct 1, 2025	1.97	2.43	1.95	2.31	2.31	22.22%	20,833,954
Sep 30, 2025	1.81	1.93	1.66	1.89	1.89	3.85%	13,954,141
Sep 29, 2025	1.27	2.22	1.23	1.82	1.82	-36.14%	65,310,360
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