Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.63	0.64	0.60	0.61	0.61	-3.72%	24,510,031
Aug 4, 2026	0.63	0.64	0.62	0.63	0.63	3.48%	28,379,976
Aug 3, 2026	0.58	0.63	0.57	0.61	0.61	8.20%	29,780,067
Jul 31, 2026	0.57	0.61	0.56	0.57	0.57	1.85%	26,001,293
Jul 30, 2026	0.54	0.57	0.54	0.56	0.56	4.67%	12,059,168
Jul 29, 2026	0.55	0.56	0.53	0.53	0.53	-1.94%	15,527,149
Jul 28, 2026	0.55	0.55	0.52	0.54	0.54	-1.28%	23,162,829
Jul 27, 2026	0.57	0.58	0.55	0.55	0.55	-1.88%	17,117,560
Jul 24, 2026	0.57	0.58	0.55	0.56	0.56	-0.21%	16,472,646
Jul 23, 2026	0.59	0.60	0.55	0.56	0.56	-6.10%	41,767,473
Jul 22, 2026	0.61	0.61	0.59	0.60	0.60	-2.21%	21,833,438
Jul 21, 2026	0.60	0.62	0.58	0.61	0.61	2.61%	27,945,675
Jul 20, 2026	0.60	0.60	0.57	0.59	0.59	0.58%	26,378,424
Jul 17, 2026	0.60	0.61	0.59	0.59	0.59	-1.53%	21,321,830
Jul 16, 2026	0.63	0.64	0.60	0.60	0.60	-5.21%	28,880,180
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