-
5 DAY PERFORMANCE
-1.01% -
1 MONTH PERFORMANCE
-21.00% -
3 MONTH PERFORMANCE
-27.45% -
6 MONTH PERFORMANCE
-32.08% -
YEAR-TO-DATE PERFORMANCE
-45.06% -
1 YEAR PERFORMANCE
-25.91%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.02 | $4.89 (-2.59%) | $5.06 | $4.85 | 3.76 M | $317.26 M |
| 11/21/2024 | $5.15 | $5.01 (-2.72%) | $5.21 | $5.00 | 2.06 M | $325.05 M |
| 11/20/2024 | $4.90 | $5.15 (5.1%) | $5.23 | $4.90 | 3.41 M | $334.13 M |
| 11/19/2024 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.79 | 2.71 M | $316.61 M |
| 11/18/2024 | $5.10 | $4.94 (-3.14%) | $5.17 | $4.83 | 4.14 M | $320.51 M |
| 11/15/2024 | $5.31 | $5.14 (-3.2%) | $5.32 | $5.02 | 2.92 M | $333.48 M |
| 11/14/2024 | $5.38 | $5.30 (-1.49%) | $5.50 | $5.27 | 2.88 M | $343.86 M |
| 11/13/2024 | $5.08 | $5.27 (3.74%) | $5.33 | $5.02 | 2.98 M | $341.92 M |
| 11/12/2024 | $5.20 | $5.05 (-2.88%) | $5.25 | $5.00 | 3.70 M | $327.64 M |
| 11/11/2024 | $5.39 | $5.27 (-2.23%) | $5.44 | $5.10 | 5.27 M | $341.92 M |
| 11/08/2024 | $5.90 | $5.37 (-8.98%) | $5.92 | $5.33 | 5.48 M | $348.41 M |
| 11/07/2024 | $6.11 | $5.84 (-4.42%) | $6.28 | $5.83 | 7.84 M | $378.90 M |
| 11/06/2024 | $6.50 | $6.58 (1.23%) | $6.60 | $6.12 | 3.69 M | $426.91 M |
| 11/05/2024 | $6.15 | $6.38 (3.74%) | $6.39 | $6.07 | 2.23 M | $413.93 M |
| 11/04/2024 | $6.06 | $6.04 (-0.33%) | $6.22 | $5.88 | 2.94 M | $391.88 M |
| 11/01/2024 | $6.18 | $6.09 (-1.46%) | $6.28 | $6.03 | 2.27 M | $395.25 M |
| 10/31/2024 | $6.20 | $6.09 (-1.77%) | $6.25 | $5.97 | 2.30 M | $395.25 M |
| 10/30/2024 | $6.28 | $6.18 (-1.59%) | $6.56 | $6.15 | 1.91 M | $401.09 M |
| 10/29/2024 | $6.44 | $6.29 (-2.33%) | $6.53 | $6.22 | 2.41 M | $408.23 M |
| 10/28/2024 | $6.38 | $6.58 (3.13%) | $6.64 | $6.32 | 2.27 M | $427.05 M |
| 10/25/2024 | $6.50 | $6.32 (-2.77%) | $6.50 | $6.23 | 1.58 M | $410.18 M |
| 10/24/2024 | $6.20 | $6.45 (4.03%) | $6.49 | $6.16 | 1.52 M | $418.62 M |
| 10/23/2024 | $6.39 | $6.19 (-3.13%) | $6.39 | $6.06 | 2.19 M | $401.74 M |
| 10/22/2024 | $6.30 | $6.40 (1.59%) | $6.42 | $6.24 | 1.81 M | $415.37 M |
| 10/21/2024 | $6.40 | $6.29 (-1.72%) | $6.40 | $6.18 | 1.40 M | $408.23 M |
| 10/18/2024 | $6.37 | $6.39 (0.31%) | $6.46 | $6.28 | 2.00 M | $414.72 M |
| 10/17/2024 | $6.61 | $6.36 (-3.78%) | $6.62 | $6.35 | 1.20 M | $412.77 M |
| 10/16/2024 | $6.60 | $6.61 (0.15%) | $6.70 | $6.56 | 590,847 | $429.00 M |
| 10/15/2024 | $6.62 | $6.60 (-0.3%) | $6.77 | $6.58 | 1.06 M | $428.35 M |
| 10/14/2024 | $6.64 | $6.63 (-0.15%) | $6.81 | $6.51 | 1.19 M | $430.30 M |
| 10/11/2024 | $6.36 | $6.59 (3.62%) | $6.72 | $6.33 | 1.69 M | $427.70 M |
| 10/10/2024 | $6.46 | $6.37 (-1.39%) | $6.57 | $6.35 | 1.39 M | $413.42 M |
| 10/09/2024 | $6.50 | $6.49 (-0.15%) | $6.64 | $6.40 | 1.24 M | $421.21 M |
| 10/08/2024 | $6.22 | $6.46 (3.86%) | $6.47 | $6.20 | 1.57 M | $419.26 M |
| 10/07/2024 | $6.37 | $6.24 (-2.04%) | $6.40 | $6.18 | 1.96 M | $404.99 M |
| 10/04/2024 | $6.52 | $6.41 (-1.69%) | $6.64 | $6.40 | 1.12 M | $416.02 M |
| 10/03/2024 | $6.58 | $6.47 (-1.67%) | $6.60 | $6.35 | 1.79 M | $419.91 M |
| 10/02/2024 | $6.43 | $6.71 (4.35%) | $6.83 | $6.43 | 3.10 M | $435.49 M |
| 10/01/2024 | $6.70 | $6.40 (-4.48%) | $6.72 | $6.34 | 2.24 M | $415.37 M |
| 09/30/2024 | $7.13 | $6.78 (-4.91%) | $7.13 | $6.73 | 2.45 M | $440.03 M |
| 09/27/2024 | $7.43 | $7.16 (-3.63%) | $7.60 | $7.15 | 3.05 M | $464.70 M |
| 09/26/2024 | $7.05 | $7.40 (4.96%) | $7.55 | $6.95 | 4.70 M | $480.27 M |
| 09/25/2024 | $6.75 | $6.75 (0%) | $6.93 | $6.71 | 1.63 M | $438.09 M |
| 09/24/2024 | $6.45 | $6.79 (5.27%) | $6.88 | $6.38 | 2.20 M | $440.68 M |
| 09/23/2024 | $6.37 | $6.37 (0%) | $6.48 | $6.22 | 1.46 M | $413.42 M |
| 09/20/2024 | $6.43 | $6.36 (-1.09%) | $6.55 | $6.20 | 4.23 M | $412.77 M |
| 09/19/2024 | $6.46 | $6.33 (-2.01%) | $6.48 | $6.23 | 1.58 M | $410.83 M |
| 09/18/2024 | $6.36 | $6.29 (-1.1%) | $6.75 | $6.26 | 3.09 M | $408.23 M |
| 09/17/2024 | $6.18 | $6.30 (1.94%) | $6.50 | $6.18 | 1.73 M | $408.88 M |
| 09/16/2024 | $6.20 | $6.15 (-0.81%) | $6.31 | $6.13 | 1.03 M | $399.14 M |
| 09/13/2024 | $6.50 | $6.26 (-3.69%) | $6.50 | $6.21 | 1.35 M | $406.28 M |
| 09/12/2024 | $6.15 | $6.30 (2.44%) | $6.50 | $6.06 | 1.43 M | $408.88 M |
| 09/11/2024 | $6.09 | $6.18 (1.48%) | $6.28 | $5.98 | 1.12 M | $401.09 M |
| 09/10/2024 | $6.06 | $6.10 (0.66%) | $6.11 | $5.92 | 1.38 M | $395.90 M |
| 09/09/2024 | $5.90 | $5.91 (0.17%) | $6.07 | $5.88 | 1.63 M | $383.57 M |
| 09/06/2024 | $6.21 | $5.92 (-4.67%) | $6.21 | $5.90 | 1.94 M | $384.22 M |
| 09/05/2024 | $5.91 | $6.21 (5.08%) | $6.21 | $5.91 | 1.81 M | $403.04 M |
| 09/04/2024 | $5.88 | $5.95 (1.19%) | $6.18 | $5.88 | 1.64 M | $386.16 M |
| 09/03/2024 | $6.10 | $5.99 (-1.8%) | $6.10 | $5.90 | 2.07 M | $388.76 M |
| 08/30/2024 | $6.37 | $6.08 (-4.55%) | $6.40 | $6.04 | 1.68 M | $394.60 M |
| 08/29/2024 | $6.08 | $6.33 (4.11%) | $6.60 | $6.08 | 1.82 M | $410.83 M |
| 08/28/2024 | $6.10 | $6.07 (-0.49%) | $6.21 | $5.97 | 1.27 M | $393.95 M |
| 08/27/2024 | $6.40 | $6.13 (-4.22%) | $6.51 | $6.13 | 1.38 M | $397.85 M |
| 08/26/2024 | $6.80 | $6.52 (-4.12%) | $6.85 | $6.48 | 1.99 M | $423.16 M |
| 08/23/2024 | $6.35 | $6.74 (6.14%) | $7.07 | $6.31 | 4.98 M | $437.44 M |