Beyond Meat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.94	1.02	0.93	0.94	0.94	-1.02%	59,119,726
May 1, 2026	1.09	1.10	0.93	0.95	0.95	-3.60%	113,735,996
Apr 30, 2026	0.82	1.05	0.82	0.98	0.98	20.70%	169,040,231
Apr 29, 2026	0.86	0.89	0.82	0.82	0.82	-5.15%	36,855,976
Apr 28, 2026	0.90	0.94	0.86	0.86	0.86	-5.48%	46,478,867
Apr 27, 2026	0.86	0.96	0.85	0.91	0.91	4.12%	78,224,767
Apr 24, 2026	0.95	1.03	0.86	0.87	0.87	-8.07%	117,985,990
Apr 23, 2026	1.10	1.10	0.95	0.95	0.95	-13.63%	99,830,155
Apr 22, 2026	1.05	1.26	1.04	1.10	1.10	5.26%	134,265,839
Apr 21, 2026	1.38	1.40	1.01	1.05	1.05	-9.91%	397,441,110
Apr 20, 2026	0.83	1.17	0.78	1.16	1.16	41.02%	220,171,072
Apr 17, 2026	0.91	0.97	0.82	0.82	0.82	5.19%	197,859,139
Apr 16, 2026	0.78	0.82	0.77	0.78	0.78	4.11%	48,491,059
Apr 15, 2026	0.72	0.77	0.71	0.75	0.75	4.35%	37,798,086
Apr 14, 2026	0.66	0.77	0.66	0.72	0.72	9.06%	55,196,920
Apr 13, 2026	0.60	0.68	0.59	0.66	0.66	10.63%	56,660,432
Apr 10, 2026	0.60	0.62	0.59	0.60	0.60	-0.57%	15,562,592
Apr 9, 2026	0.59	0.61	0.58	0.60	0.60	-0.37%	17,857,730
Apr 8, 2026	0.61	0.62	0.59	0.60	0.60	3.83%	21,939,731
Apr 7, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	18,918,908
Apr 6, 2026	0.60	0.64	0.59	0.59	0.59	-0.74%	30,768,703
Apr 2, 2026	0.60	0.61	0.58	0.59	0.59	-4.19%	47,540,173
Apr 1, 2026	0.63	0.66	0.60	0.62	0.62	-11.57%	58,566,274
Mar 31, 2026	0.62	0.73	0.62	0.70	0.70	15.09%	62,144,871
Mar 30, 2026	0.64	0.66	0.60	0.61	0.61	-4.32%	26,059,928
Mar 27, 2026	0.65	0.66	0.64	0.64	0.64	-1.98%	18,862,073
Mar 26, 2026	0.68	0.68	0.65	0.65	0.65	-6.58%	15,340,645
Mar 25, 2026	0.70	0.71	0.67	0.70	0.70	1.31%	26,573,892
Mar 24, 2026	0.71	0.73	0.68	0.69	0.69	-4.61%	17,262,693
Mar 23, 2026	0.71	0.74	0.69	0.72	0.72	3.51%	35,880,877
Mar 20, 2026	0.71	0.71	0.69	0.70	0.70	-2.15%	18,658,452
Mar 19, 2026	0.70	0.72	0.69	0.71	0.71	1.56%	18,318,520
Mar 18, 2026	0.75	0.75	0.70	0.70	0.70	-6.49%	32,320,925
Mar 17, 2026	0.77	0.78	0.74	0.75	0.75	-7.37%	27,682,424
Mar 16, 2026	0.76	0.81	0.75	0.81	0.81	6.29%	26,491,854
Mar 13, 2026	0.74	0.79	0.74	0.76	0.76	3.95%	27,062,848
Mar 12, 2026	0.78	0.79	0.73	0.73	0.73	-7.39%	25,897,369
Mar 11, 2026	0.75	0.80	0.75	0.79	0.79	4.50%	25,699,250
Mar 10, 2026	0.76	0.79	0.74	0.76	0.76	-0.92%	19,780,509
Mar 9, 2026	0.77	0.82	0.74	0.76	0.76	-3.77%	28,926,477
Mar 6, 2026	0.76	0.79	0.75	0.79	0.79	1.98%	19,020,529