5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
+16.73%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-41.16%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
-61.40%
Beyond Meat, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $2.95 | $2.93 (-0.68%) | $3.01 | $2.91 | 1.24 M | $223.25 M |
05/29/2025 | $3.02 | $2.98 (-1.32%) | $3.08 | $2.97 | 1.23 M | $227.06 M |
05/28/2025 | $3.11 | $3.03 (-2.57%) | $3.15 | $2.97 | 2.16 M | $230.87 M |
05/27/2025 | $2.85 | $3.13 (9.82%) | $3.17 | $2.85 | 3.05 M | $238.49 M |
05/23/2025 | $2.85 | $2.85 (0%) | $2.94 | $2.78 | 1.58 M | $217.16 M |
05/22/2025 | $2.98 | $2.93 (-1.68%) | $3.13 | $2.90 | 2.12 M | $223.25 M |
05/21/2025 | $2.91 | $2.96 (1.72%) | $3.10 | $2.90 | 2.74 M | $225.54 M |
05/20/2025 | $2.79 | $2.97 (6.45%) | $2.97 | $2.78 | 2.49 M | $226.30 M |
05/19/2025 | $2.67 | $2.79 (4.49%) | $2.81 | $2.63 | 1.74 M | $212.58 M |
05/16/2025 | $2.48 | $2.77 (11.69%) | $2.83 | $2.45 | 3.84 M | $211.06 M |
05/15/2025 | $2.44 | $2.47 (1.23%) | $2.50 | $2.36 | 1.28 M | $188.20 M |
05/14/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.40 | 1.60 M | $188.20 M |
05/13/2025 | $2.30 | $2.51 (9.13%) | $2.56 | $2.30 | 3.95 M | $191.25 M |
05/12/2025 | $2.34 | $2.31 (-1.28%) | $2.39 | $2.28 | 2.13 M | $176.01 M |
05/09/2025 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.25 | 1.77 M | $173.72 M |
05/08/2025 | $2.48 | $2.34 (-5.65%) | $2.49 | $2.23 | 3.31 M | $178.30 M |
05/07/2025 | $2.52 | $2.54 (0.79%) | $2.57 | $2.48 | 2.02 M | $193.54 M |
05/06/2025 | $2.57 | $2.52 (-1.95%) | $2.60 | $2.51 | 1.32 M | $192.01 M |
05/05/2025 | $2.52 | $2.56 (1.59%) | $2.60 | $2.49 | 1.65 M | $195.06 M |
05/02/2025 | $2.53 | $2.52 (-0.4%) | $2.59 | $2.51 | 1.22 M | $192.01 M |
05/01/2025 | $2.49 | $2.51 (0.8%) | $2.55 | $2.47 | 1.33 M | $191.25 M |
04/30/2025 | $2.47 | $2.48 (0.4%) | $2.55 | $2.45 | 1.60 M | $188.96 M |
04/29/2025 | $2.49 | $2.51 (0.8%) | $2.53 | $2.43 | 2.17 M | $191.25 M |
04/28/2025 | $2.52 | $2.46 (-2.38%) | $2.55 | $2.41 | 2.37 M | $187.44 M |
04/25/2025 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.51 | 1.22 M | $193.54 M |
04/24/2025 | $2.58 | $2.55 (-1.16%) | $2.59 | $2.51 | 1.42 M | $194.30 M |
04/23/2025 | $2.69 | $2.59 (-3.72%) | $2.70 | $2.57 | 2.30 M | $197.34 M |
04/22/2025 | $2.69 | $2.62 (-2.6%) | $2.76 | $2.57 | 1.71 M | $199.63 M |
04/21/2025 | $2.74 | $2.67 (-2.55%) | $2.76 | $2.58 | 1.89 M | $203.44 M |
04/17/2025 | $2.59 | $2.76 (6.56%) | $2.85 | $2.57 | 4.41 M | $210.30 M |
04/16/2025 | $2.53 | $2.56 (1.19%) | $2.60 | $2.50 | 1.60 M | $195.06 M |
04/15/2025 | $2.69 | $2.55 (-5.2%) | $2.73 | $2.55 | 1.98 M | $194.30 M |
04/14/2025 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.65 | 1.76 M | $205.73 M |
04/11/2025 | $2.68 | $2.71 (1.12%) | $2.74 | $2.60 | 1.88 M | $206.49 M |
04/10/2025 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.65 | 1.94 M | $204.20 M |
04/09/2025 | $2.62 | $2.89 (10.31%) | $2.90 | $2.59 | 2.40 M | $220.20 M |
04/08/2025 | $2.96 | $2.67 (-9.8%) | $2.98 | $2.63 | 2.34 M | $203.44 M |
04/07/2025 | $2.70 | $2.90 (7.41%) | $2.99 | $2.62 | 2.73 M | $220.97 M |
04/04/2025 | $2.75 | $2.87 (4.36%) | $2.97 | $2.62 | 3.58 M | $218.68 M |
04/03/2025 | $2.94 | $2.87 (-2.38%) | $3.00 | $2.81 | 2.21 M | $218.68 M |
04/02/2025 | $3.05 | $3.09 (1.31%) | $3.14 | $3.03 | 1.18 M | $235.44 M |
04/01/2025 | $3.07 | $3.07 (0%) | $3.08 | $2.94 | 1.78 M | $233.92 M |
03/31/2025 | $3.04 | $3.05 (0.33%) | $3.15 | $3.04 | 1.40 M | $232.39 M |
03/28/2025 | $3.26 | $3.14 (-3.68%) | $3.30 | $3.03 | 2.62 M | $239.25 M |
03/27/2025 | $3.20 | $3.31 (3.44%) | $3.40 | $3.20 | 1.35 M | $252.21 M |
03/26/2025 | $3.33 | $3.24 (-2.7%) | $3.37 | $3.21 | 1.37 M | $246.87 M |
03/25/2025 | $3.28 | $3.34 (1.83%) | $3.44 | $3.24 | 2.19 M | $254.49 M |
03/24/2025 | $3.70 | $3.35 (-9.46%) | $3.70 | $3.28 | 4.03 M | $255.25 M |
03/21/2025 | $3.58 | $3.55 (-0.84%) | $3.65 | $3.46 | 6.49 M | $270.49 M |
03/20/2025 | $3.45 | $3.47 (0.58%) | $3.55 | $3.42 | 2.21 M | $264.40 M |
03/19/2025 | $3.50 | $3.49 (-0.29%) | $3.58 | $3.43 | 1.28 M | $265.92 M |
03/18/2025 | $3.55 | $3.53 (-0.56%) | $3.61 | $3.45 | 1.55 M | $268.97 M |
03/17/2025 | $3.41 | $3.52 (3.23%) | $3.58 | $3.35 | 3.09 M | $268.21 M |
03/14/2025 | $3.32 | $3.39 (2.11%) | $3.50 | $3.25 | 2.36 M | $258.30 M |
03/13/2025 | $3.29 | $3.29 (0%) | $3.37 | $3.19 | 1.85 M | $250.68 M |
03/12/2025 | $3.11 | $3.33 (7.07%) | $3.37 | $3.07 | 2.27 M | $253.73 M |
03/11/2025 | $3.41 | $3.11 (-8.8%) | $3.41 | $3.03 | 2.88 M | $236.97 M |
03/10/2025 | $3.33 | $3.26 (-2.1%) | $3.50 | $3.26 | 3.80 M | $248.40 M |
03/07/2025 | $3.17 | $3.36 (5.99%) | $3.38 | $3.10 | 2.41 M | $256.01 M |
03/06/2025 | $3.13 | $3.15 (0.64%) | $3.23 | $3.09 | 2.70 M | $240.01 M |
03/05/2025 | $3.24 | $3.21 (-0.93%) | $3.26 | $3.11 | 2.75 M | $244.59 M |
03/04/2025 | $2.93 | $3.23 (10.24%) | $3.26 | $2.86 | 4.66 M | $246.11 M |
03/03/2025 | $3.15 | $3.08 (-2.22%) | $3.18 | $2.99 | 4.37 M | $234.68 M |