Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	1.12	1.13	1.00	1.04	1.04	-3.70%	61,645,167
Nov 14, 2025	0.94	1.23	0.94	1.08	1.08	6.93%	129,603,585
Nov 13, 2025	1.11	1.11	1.00	1.01	1.01	-9.42%	85,509,241
Nov 12, 2025	1.21	1.29	1.11	1.12	1.12	-8.61%	84,409,010
Nov 11, 2025	1.25	1.34	1.18	1.22	1.22	-8.96%	82,885,174
Nov 10, 2025	1.41	1.46	1.29	1.34	1.34	-3.60%	125,430,368
Nov 7, 2025	1.18	1.42	1.13	1.39	1.39	16.81%	143,987,663
Nov 6, 2025	1.29	1.56	1.19	1.19	1.19	-6.30%	190,986,495
Nov 5, 2025	1.37	1.38	1.23	1.27	1.27	-4.51%	94,676,856
Nov 4, 2025	1.28	1.52	1.28	1.33	1.33	-4.32%	166,175,291
Nov 3, 2025	1.51	1.54	1.35	1.39	1.39	-16.01%	156,997,943
Oct 31, 2025	1.66	1.71	1.55	1.66	1.66	0.30%	103,373,903
Oct 30, 2025	1.76	1.77	1.60	1.65	1.65	-10.57%	147,657,990
Oct 29, 2025	2.07	2.08	1.77	1.85	1.85	-6.58%	227,981,527
Oct 28, 2025	1.92	2.36	1.82	1.98	1.98	9.12%	478,425,621
Oct 27, 2025	2.00	2.23	1.80	1.81	1.81	-17.16%	364,020,698
Oct 24, 2025	3.32	3.35	2.08	2.19	2.19	-23.06%	803,375,330
Oct 23, 2025	2.95	3.73	2.77	2.84	2.84	-20.67%	802,209,194
Oct 22, 2025	6.17	7.69	2.62	3.58	3.58	-1.10%	2,227,938,220
Oct 21, 2025	2.31	3.86	1.93	3.62	3.62	146.26%	2,071,569,280
Oct 20, 2025	1.02	1.53	0.88	1.47	1.47	127.70%	1,202,828,698
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