Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.11	14.46	13.86	14.25	14.25	0.42%	520,394
Aug 25, 2026	14.05	14.25	13.56	14.19	14.19	0.28%	763,978
Aug 24, 2026	14.73	15.02	14.05	14.15	14.15	-4.20%	1,376,955
Aug 21, 2026	14.49	15.47	14.33	14.77	14.77	2.00%	1,625,967
Aug 20, 2026	13.60	15.20	13.60	14.48	14.48	2.84%	2,704,395
Aug 19, 2026	12.63	14.30	12.29	14.08	14.08	10.52%	2,200,251
Aug 18, 2026	11.12	12.74	10.71	12.74	12.74	9.54%	3,528,711
Aug 17, 2026	12.83	12.90	11.51	11.63	11.63	-13.66%	2,881,336
Aug 14, 2026	12.21	14.34	12.21	13.47	13.47	10.32%	3,171,006
Aug 13, 2026	12.44	13.46	12.21	12.21	12.21	-1.71%	2,614,453
Aug 12, 2026	12.70	13.07	12.00	12.42	12.42	-0.84%	3,689,207
Aug 11, 2026	13.16	13.57	12.30	12.53	12.53	-19.69%	4,796,978
Aug 10, 2026	16.33	16.95	15.54	15.60	15.60	-3.29%	1,215,998
Aug 7, 2026	15.69	16.78	15.66	16.13	16.13	1.93%	2,053,802
Aug 6, 2026	18.00	18.00	15.41	15.83	15.83	-13.54%	2,406,304
Aug 5, 2026	18.97	19.32	18.03	18.30	18.30	-3.72%	960,021
Aug 4, 2026	18.90	19.34	18.60	19.01	19.01	3.48%	980,701
Aug 3, 2026	17.28	18.81	17.15	18.37	18.37	8.20%	1,016,634
Jul 31, 2026	17.10	18.15	16.82	16.98	16.98	1.85%	876,702
Jul 30, 2026	16.14	17.03	16.08	16.67	16.67	4.67%	430,177
Jul 29, 2026	16.35	16.70	15.86	15.93	15.93	-1.94%	526,513
Jul 28, 2026	16.58	16.62	15.67	16.24	16.24	-1.28%	779,462
Jul 27, 2026	16.97	17.40	16.44	16.45	16.45	-1.88%	577,965
Jul 24, 2026	17.10	17.33	16.37	16.77	16.77	-0.21%	552,026
Jul 23, 2026	17.84	17.85	16.54	16.80	16.80	-6.10%	1,435,591
Jul 22, 2026	18.21	18.40	17.76	17.90	17.90	-2.21%	736,880
Jul 21, 2026	17.92	18.50	17.49	18.30	18.30	2.61%	936,801
Jul 20, 2026	17.88	18.09	17.19	17.84	17.84	0.58%	889,893
Jul 17, 2026	18.00	18.30	17.66	17.73	17.73	-1.53%	731,991
Jul 16, 2026	19.04	19.06	17.94	18.01	18.01	-5.21%	973,211
Jul 15, 2026	18.77	19.47	18.71	19.00	19.00	1.92%	764,933
Jul 14, 2026	18.75	19.27	18.44	18.64	18.64	0.05%	862,288
Jul 13, 2026	19.80	20.24	18.63	18.63	18.63	-5.32%	1,466,190
Jul 10, 2026	20.29	20.30	19.62	19.68	19.68	-2.77%	1,213,081
Jul 9, 2026	20.57	20.72	19.90	20.24	20.24	-0.74%	1,048,449
Jul 8, 2026	21.00	21.15	20.03	20.39	20.39	-4.29%	1,209,316
Jul 7, 2026	21.80	22.35	21.17	21.31	21.31	-3.30%	778,885
Jul 6, 2026	21.41	22.65	21.10	22.03	22.03	3.39%	987,197
Jul 2, 2026	22.71	23.40	21.31	21.31	21.31	-4.66%	681,953
Jul 1, 2026	22.28	23.58	22.23	22.35	22.35	-0.67%	989,826
Jun 30, 2026	21.35	24.15	21.04	22.50	22.50	5.81%	1,949,199
Jun 29, 2026	20.01	21.72	20.01	21.26	21.26	7.49%	1,102,974
Jun 26, 2026	20.40	20.93	19.38	19.78	19.78	-3.64%	2,584,000
Jun 25, 2026	20.92	21.96	20.44	20.53	20.53	0.38%	744,891
Jun 24, 2026	20.25	21.41	20.25	20.45	20.45	0.56%	1,081,917
Jun 23, 2026	20.58	21.28	20.25	20.34	20.34	-2.92%	724,032
Jun 22, 2026	21.11	21.68	20.70	20.95	20.95	-1.77%	734,005
Jun 18, 2026	21.47	21.90	20.94	21.33	21.33	2.01%	673,759
Jun 17, 2026	20.70	21.86	20.49	20.91	20.91	1.83%	854,524
Jun 16, 2026	21.45	21.96	20.48	20.53	20.53	-2.51%	806,609