Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	2.85	3.15	2.85	3.17	-	11.05%	2,421,101
May 23, 2025	2.85	2.94	2.79	2.85	2.85	-2.73%	1,575,946
May 22, 2025	2.98	3.13	2.90	2.93	2.93	-1.01%	2,119,592
May 21, 2025	2.91	3.10	2.90	2.96	2.96	-0.34%	2,738,824
May 20, 2025	2.79	2.97	2.78	2.97	2.97	6.45%	2,487,859
May 19, 2025	2.67	2.81	2.63	2.79	2.79	0.72%	1,744,361
May 16, 2025	2.48	2.83	2.45	2.77	2.77	12.15%	3,844,349
May 15, 2025	2.44	2.50	2.36	2.47	2.47	-	1,276,463
May 14, 2025	2.47	2.50	2.40	2.47	2.47	-1.59%	1,596,808
May 13, 2025	2.30	2.56	2.30	2.51	2.51	8.66%	3,953,980
May 12, 2025	2.34	2.39	2.28	2.31	2.31	1.32%	2,131,696
May 9, 2025	2.35	2.35	2.25	2.28	2.28	-2.56%	1,770,671
May 8, 2025	2.48	2.49	2.23	2.34	2.34	-7.87%	3,306,767
May 7, 2025	2.52	2.57	2.48	2.54	2.54	0.79%	2,015,354
May 6, 2025	2.57	2.60	2.51	2.52	2.52	-1.56%	1,315,203
May 5, 2025	2.52	2.60	2.49	2.56	2.56	1.79%	1,653,493
May 2, 2025	2.53	2.59	2.51	2.52	2.52	0.20%	1,218,767
May 1, 2025	2.49	2.55	2.47	2.51	2.51	1.21%	1,333,335
Apr 30, 2025	2.47	2.55	2.45	2.48	2.48	-1.20%	1,604,584
Apr 29, 2025	2.49	2.53	2.43	2.51	2.51	2.03%	2,168,531
Apr 28, 2025	2.52	2.55	2.41	2.46	2.46	-3.15%	2,369,746
Apr 25, 2025	2.55	2.56	2.51	2.54	2.54	-0.39%	1,219,976
Apr 24, 2025	2.58	2.59	2.51	2.55	2.55	-1.54%	1,424,356
Apr 23, 2025	2.69	2.70	2.57	2.59	2.59	-0.96%	2,296,311
Apr 22, 2025	2.69	2.76	2.57	2.62	2.62	-2.06%	1,709,956
Apr 21, 2025	2.74	2.76	2.58	2.67	2.67	-3.26%	1,885,082
Apr 17, 2025	2.59	2.85	2.57	2.76	2.76	7.81%	4,413,920
Apr 16, 2025	2.53	2.60	2.50	2.56	2.56	0.39%	1,600,664
Apr 15, 2025	2.69	2.73	2.55	2.55	2.55	-5.56%	1,984,869
Apr 14, 2025	2.76	2.79	2.65	2.70	2.70	-0.37%	1,763,696
Apr 11, 2025	2.68	2.74	2.60	2.71	2.71	1.12%	1,875,471
Apr 10, 2025	2.81	2.81	2.65	2.68	2.68	-7.27%	1,940,621
Apr 9, 2025	2.62	2.90	2.59	2.89	2.89	8.24%	2,396,453
Apr 8, 2025	2.96	2.98	2.63	2.67	2.67	-7.93%	2,336,735
Apr 7, 2025	2.70	2.99	2.62	2.90	2.90	1.05%	2,733,207
Apr 4, 2025	2.75	2.97	2.62	2.87	2.87	-	3,577,022
Apr 3, 2025	2.94	3.00	2.81	2.87	2.87	-7.12%	2,205,922
Apr 2, 2025	3.05	3.14	3.03	3.09	3.09	0.65%	1,184,598
Apr 1, 2025	3.07	3.08	2.94	3.07	3.07	0.66%	1,778,916
Mar 31, 2025	3.04	3.15	3.04	3.05	3.05	-2.87%	1,403,395
Mar 28, 2025	3.26	3.30	3.03	3.14	3.14	-5.14%	2,616,237
Mar 27, 2025	3.20	3.40	3.20	3.31	3.31	2.16%	1,350,279
Mar 26, 2025	3.33	3.38	3.21	3.24	3.24	-2.99%	1,373,213
Mar 25, 2025	3.28	3.44	3.24	3.34	3.34	-0.30%	2,185,503
Mar 24, 2025	3.70	3.70	3.28	3.35	3.35	-5.63%	4,031,875
Mar 21, 2025	3.58	3.65	3.46	3.55	3.55	2.31%	6,494,727
Mar 20, 2025	3.45	3.55	3.42	3.47	3.47	-0.57%	2,212,827
Mar 19, 2025	3.50	3.58	3.43	3.49	3.49	-1.13%	1,276,805
Mar 18, 2025	3.55	3.61	3.45	3.53	3.53	0.28%	1,547,245
Mar 17, 2025	3.41	3.58	3.35	3.52	3.52	3.83%	3,087,315