Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.95	1.03	0.86	0.87	0.87	-8.07%	117,003,319
Apr 23, 2026	1.10	1.10	0.95	0.95	0.95	-13.63%	97,410,184
Apr 22, 2026	1.05	1.26	1.04	1.10	1.10	5.26%	131,273,909
Apr 21, 2026	1.38	1.40	1.01	1.05	1.05	-9.91%	384,836,577
Apr 20, 2026	0.83	1.17	0.78	1.16	1.16	41.02%	183,220,271
Apr 17, 2026	0.91	0.97	0.82	0.82	0.82	5.19%	196,332,802
Apr 16, 2026	0.78	0.82	0.77	0.78	0.78	4.11%	47,877,850
Apr 15, 2026	0.72	0.77	0.71	0.75	0.75	4.35%	37,460,929
Apr 14, 2026	0.66	0.77	0.66	0.72	0.72	9.06%	54,693,896
Apr 13, 2026	0.60	0.68	0.59	0.66	0.66	10.63%	55,848,205
Apr 10, 2026	0.60	0.62	0.59	0.60	0.60	-0.57%	15,248,417
Apr 9, 2026	0.59	0.61	0.58	0.60	0.60	-0.37%	17,736,052
Apr 8, 2026	0.61	0.62	0.59	0.60	0.60	3.83%	21,428,740
Apr 7, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	18,192,219
Apr 6, 2026	0.60	0.64	0.59	0.59	0.59	-0.74%	30,460,441
Apr 2, 2026	0.60	0.61	0.58	0.59	0.59	-4.19%	46,753,234
Apr 1, 2026	0.63	0.66	0.60	0.62	0.62	-11.57%	58,290,900
Mar 31, 2026	0.62	0.73	0.62	0.70	0.70	15.09%	54,011,899
Mar 30, 2026	0.64	0.66	0.60	0.61	0.61	-4.32%	25,858,587
Mar 27, 2026	0.65	0.66	0.64	0.64	0.64	-1.98%	18,527,401
Mar 26, 2026	0.68	0.68	0.65	0.65	0.65	-6.58%	15,012,369
Mar 25, 2026	0.70	0.71	0.67	0.70	0.70	1.31%	26,273,343
Mar 24, 2026	0.71	0.73	0.68	0.69	0.69	-4.61%	16,857,241
Mar 23, 2026	0.71	0.74	0.69	0.72	0.72	3.51%	34,930,525
Mar 20, 2026	0.71	0.71	0.69	0.70	0.70	-2.15%	17,880,052
Mar 19, 2026	0.70	0.72	0.69	0.71	0.71	1.56%	18,121,682
Mar 18, 2026	0.75	0.75	0.70	0.70	0.70	-6.49%	31,850,016
Mar 17, 2026	0.77	0.78	0.74	0.75	0.75	-7.37%	27,558,252
Mar 16, 2026	0.76	0.81	0.75	0.81	0.81	6.29%	25,678,120
Mar 13, 2026	0.74	0.79	0.74	0.76	0.76	3.95%	26,886,607
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