Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.74	0.79	0.74	0.75	-	2.83%	20,244,830
Mar 12, 2026	0.78	0.79	0.73	0.73	0.73	-7.39%	25,703,218
Mar 11, 2026	0.75	0.80	0.75	0.79	0.79	4.50%	25,582,514
Mar 10, 2026	0.76	0.79	0.74	0.76	0.76	-0.92%	19,566,791
Mar 9, 2026	0.77	0.82	0.74	0.76	0.76	-3.77%	28,399,887
Mar 6, 2026	0.76	0.79	0.75	0.79	0.79	1.98%	18,603,881
Mar 5, 2026	0.79	0.83	0.77	0.78	0.78	-1.59%	31,178,352
Mar 4, 2026	0.81	0.83	0.79	0.79	0.79	-0.54%	22,488,936
Mar 3, 2026	0.82	0.85	0.77	0.79	0.79	-3.72%	31,263,199
Mar 2, 2026	0.84	0.89	0.78	0.83	0.83	-12.75%	44,463,673
Feb 27, 2026	0.79	1.05	0.79	0.95	0.95	15.32%	148,107,242
Feb 26, 2026	0.79	0.82	0.75	0.82	0.82	2.92%	35,309,617
Feb 25, 2026	0.74	0.80	0.73	0.80	0.80	10.09%	39,708,881
Feb 24, 2026	0.70	0.75	0.70	0.72	0.72	4.73%	22,043,447
Feb 23, 2026	0.72	0.72	0.69	0.69	0.69	-4.69%	19,645,506
Feb 20, 2026	0.75	0.77	0.73	0.73	0.73	-8.23%	23,569,553
Feb 19, 2026	0.71	0.82	0.70	0.79	0.79	10.81%	49,897,576
Feb 18, 2026	0.74	0.74	0.69	0.71	0.71	1.93%	21,349,889
Feb 17, 2026	0.72	0.73	0.68	0.70	0.70	-1.60%	15,814,117
Feb 13, 2026	0.70	0.74	0.70	0.71	0.71	2.79%	14,377,254
Feb 12, 2026	0.71	0.72	0.69	0.69	0.69	-2.45%	19,950,766
Feb 11, 2026	0.76	0.76	0.70	0.71	0.71	-5.48%	28,114,243
Feb 10, 2026	0.77	0.82	0.75	0.75	0.75	-2.57%	37,692,004
Feb 9, 2026	0.75	0.77	0.71	0.77	0.77	5.61%	24,066,771
Feb 6, 2026	0.69	0.74	0.68	0.73	0.73	9.43%	31,003,953
Feb 5, 2026	0.70	0.72	0.66	0.67	0.67	-6.49%	26,572,004
Feb 4, 2026	0.75	0.77	0.71	0.71	0.71	-5.71%	31,136,350
Feb 3, 2026	0.76	0.78	0.72	0.76	0.76	3.03%	23,306,194
Feb 2, 2026	0.76	0.76	0.73	0.73	0.73	-3.93%	25,456,104
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