Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.63	0.64	0.61	0.61	-	-3.84%	15,500,594
Jul 15, 2026	0.63	0.65	0.62	0.63	0.63	1.92%	22,725,130
Jul 14, 2026	0.63	0.64	0.61	0.62	0.62	0.05%	25,570,710
Jul 13, 2026	0.66	0.67	0.62	0.62	0.62	-5.32%	43,655,213
Jul 10, 2026	0.68	0.68	0.65	0.66	0.66	-2.77%	36,282,777
Jul 9, 2026	0.69	0.69	0.66	0.67	0.67	-0.74%	31,357,766
Jul 8, 2026	0.70	0.71	0.67	0.68	0.68	-4.29%	36,134,497
Jul 7, 2026	0.73	0.75	0.71	0.71	0.71	-3.30%	23,366,590
Jul 6, 2026	0.71	0.76	0.70	0.73	0.73	3.39%	29,615,945
Jul 2, 2026	0.76	0.78	0.71	0.71	0.71	-4.66%	20,458,631
Jul 1, 2026	0.74	0.79	0.74	0.75	0.75	-0.67%	29,694,810
Jun 30, 2026	0.71	0.80	0.70	0.75	0.75	5.81%	58,476,054
Jun 29, 2026	0.67	0.72	0.67	0.71	0.71	7.49%	33,089,267
Jun 26, 2026	0.68	0.70	0.65	0.66	0.66	-3.64%	77,520,091
Jun 25, 2026	0.70	0.73	0.68	0.68	0.68	0.38%	22,346,753
Jun 24, 2026	0.68	0.71	0.68	0.68	0.68	0.56%	32,457,564
Jun 23, 2026	0.69	0.71	0.68	0.68	0.68	-2.92%	21,720,986
Jun 22, 2026	0.70	0.72	0.69	0.70	0.70	-1.77%	22,020,193
Jun 18, 2026	0.72	0.73	0.70	0.71	0.71	2.01%	20,212,803
Jun 17, 2026	0.69	0.73	0.68	0.70	0.70	1.83%	25,635,747
Jun 16, 2026	0.72	0.73	0.68	0.68	0.68	-2.51%	24,198,318
Jun 15, 2026	0.70	0.75	0.70	0.70	0.70	3.04%	29,494,250
Jun 12, 2026	0.70	0.71	0.68	0.68	0.68	-3.20%	27,052,057
Jun 11, 2026	0.69	0.71	0.67	0.70	0.70	3.15%	25,680,198
Jun 10, 2026	0.69	0.70	0.66	0.68	0.68	-1.17%	42,029,037
Jun 9, 2026	0.75	0.75	0.68	0.69	0.69	-8.58%	55,463,385
Jun 8, 2026	0.72	0.78	0.71	0.76	0.76	6.46%	62,141,009
Jun 5, 2026	0.78	0.78	0.70	0.71	0.71	-9.75%	47,328,944
Jun 4, 2026	0.73	0.80	0.73	0.79	0.79	6.19%	34,224,360
Jun 3, 2026	0.76	0.76	0.71	0.74	0.74	-3.18%	34,374,370
Jun 2, 2026	0.78	0.78	0.75	0.76	0.76	-1.44%	29,756,735
Jun 1, 2026	0.79	0.79	0.76	0.78	0.78	-1.62%	28,952,981
May 29, 2026	0.82	0.83	0.78	0.79	0.79	-3.88%	34,711,868
May 28, 2026	0.78	0.84	0.76	0.82	0.82	3.97%	46,708,761
May 27, 2026	0.76	0.79	0.75	0.79	0.79	2.68%	28,855,684
May 26, 2026	0.78	0.79	0.75	0.77	0.77	0.33%	37,030,578
May 22, 2026	0.78	0.81	0.76	0.77	0.77	-2.87%	30,014,604
May 21, 2026	0.77	0.79	0.75	0.79	0.79	0.24%	25,964,362
May 20, 2026	0.75	0.79	0.73	0.79	0.79	3.87%	22,957,482
May 19, 2026	0.75	0.76	0.72	0.76	0.76	-0.63%	25,654,891
May 18, 2026	0.80	0.80	0.74	0.76	0.76	-5.25%	30,852,918
May 15, 2026	0.78	0.84	0.78	0.80	0.80	-0.01%	38,840,815
May 14, 2026	0.78	0.81	0.76	0.80	0.80	3.08%	36,587,466
May 13, 2026	0.79	0.79	0.76	0.78	0.78	-1.81%	34,030,723
May 12, 2026	0.80	0.81	0.77	0.79	0.79	-1.71%	43,585,597
May 11, 2026	0.82	0.85	0.78	0.81	0.81	-2.94%	51,819,613
May 8, 2026	0.89	0.90	0.82	0.83	0.83	-6.69%	77,804,547
May 7, 2026	0.93	0.93	0.88	0.89	0.89	-14.15%	89,479,269
May 6, 2026	0.93	1.05	0.92	1.04	1.04	13.22%	106,782,609
May 5, 2026	0.95	0.96	0.91	0.92	0.92	-2.17%	41,076,643