5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
-29.71%
3 MONTH PERFORMANCE
-17.17%
6 MONTH PERFORMANCE
-39.71%
YEAR-TO-DATE PERFORMANCE
-34.57%
1 YEAR PERFORMANCE
-59.27%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $2.54 | $2.46 (-3.15%) | $2.60 | $2.44 | 2.13 M | $187.82 M |
| 08/18/2025 | $2.62 | $2.53 (-3.44%) | $2.65 | $2.53 | 1.96 M | $193.16 M |
| 08/15/2025 | $2.74 | $2.58 (-5.84%) | $2.75 | $2.57 | 4.06 M | $196.98 M |
| 08/14/2025 | $2.75 | $2.79 (1.45%) | $2.85 | $2.72 | 1.83 M | $213.01 M |
| 08/13/2025 | $2.73 | $2.82 (3.3%) | $2.89 | $2.73 | 1.88 M | $215.30 M |
| 08/12/2025 | $2.71 | $2.72 (0.37%) | $2.81 | $2.71 | 3.05 M | $207.67 M |
| 08/11/2025 | $2.66 | $2.70 (1.5%) | $2.72 | $2.61 | 2.59 M | $206.14 M |
| 08/08/2025 | $2.81 | $2.66 (-5.34%) | $2.81 | $2.66 | 1.66 M | $203.09 M |
| 08/07/2025 | $2.87 | $2.80 (-2.44%) | $2.95 | $2.74 | 2.70 M | $213.78 M |
| 08/06/2025 | $3.03 | $2.92 (-3.63%) | $3.07 | $2.91 | 2.73 M | $222.94 M |
| 08/05/2025 | $3.03 | $3.10 (2.31%) | $3.11 | $2.98 | 1.59 M | $236.68 M |
| 08/04/2025 | $2.91 | $3.03 (4.12%) | $3.04 | $2.88 | 2.02 M | $231.34 M |
| 08/01/2025 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.85 | 1.95 M | $218.68 M |
| 07/31/2025 | $3.24 | $3.04 (-6.17%) | $3.25 | $3.04 | 2.49 M | $231.63 M |
| 07/30/2025 | $3.26 | $3.24 (-0.61%) | $3.45 | $3.22 | 2.44 M | $246.87 M |
| 07/29/2025 | $3.41 | $3.26 (-4.4%) | $3.42 | $3.23 | 1.87 M | $248.40 M |
| 07/28/2025 | $3.65 | $3.39 (-7.12%) | $3.65 | $3.35 | 3.27 M | $258.30 M |
| 07/25/2025 | $3.85 | $3.64 (-5.45%) | $3.86 | $3.61 | 3.03 M | $277.35 M |
| 07/24/2025 | $4.19 | $3.85 (-8.11%) | $4.21 | $3.78 | 5.11 M | $293.35 M |
| 07/23/2025 | $4.68 | $4.28 (-8.55%) | $4.82 | $4.18 | 13.18 M | $326.11 M |
| 07/22/2025 | $4.15 | $4.22 (1.69%) | $4.54 | $3.95 | 9.68 M | $321.54 M |
| 07/21/2025 | $3.50 | $4.10 (17.14%) | $4.56 | $3.50 | 14.63 M | $312.40 M |
| 07/18/2025 | $3.54 | $3.50 (-1.13%) | $3.57 | $3.45 | 1.09 M | $266.68 M |
| 07/17/2025 | $3.34 | $3.50 (4.79%) | $3.56 | $3.34 | 1.58 M | $266.68 M |
| 07/16/2025 | $3.31 | $3.34 (0.91%) | $3.35 | $3.23 | 1.06 M | $254.49 M |
| 07/15/2025 | $3.47 | $3.26 (-6.05%) | $3.51 | $3.26 | 1.28 M | $248.40 M |
| 07/14/2025 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.42 | 676.40 K | $263.63 M |
| 07/11/2025 | $3.56 | $3.51 (-1.4%) | $3.58 | $3.50 | 910.90 K | $267.44 M |
| 07/10/2025 | $3.53 | $3.59 (1.7%) | $3.62 | $3.50 | 1.02 M | $273.54 M |
| 07/09/2025 | $3.60 | $3.51 (-2.5%) | $3.60 | $3.48 | 1.02 M | $267.44 M |
| 07/08/2025 | $3.50 | $3.58 (2.29%) | $3.60 | $3.45 | 1.04 M | $272.78 M |
| 07/07/2025 | $3.57 | $3.51 (-1.68%) | $3.67 | $3.50 | 1.53 M | $267.44 M |
| 07/03/2025 | $3.59 | $3.57 (-0.56%) | $3.62 | $3.55 | 836.50 K | $272.02 M |
| 07/02/2025 | $3.44 | $3.58 (4.07%) | $3.59 | $3.43 | 1.48 M | $272.78 M |
| 07/01/2025 | $3.47 | $3.45 (-0.58%) | $3.55 | $3.41 | 1.22 M | $262.87 M |
| 06/30/2025 | $3.40 | $3.49 (2.65%) | $3.53 | $3.35 | 1.61 M | $265.92 M |
| 06/27/2025 | $3.41 | $3.42 (0.29%) | $3.43 | $3.33 | 3.55 M | $260.59 M |
| 06/26/2025 | $3.29 | $3.41 (3.65%) | $3.45 | $3.28 | 1.24 M | $259.82 M |
| 06/25/2025 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.28 | 1.09 M | $252.97 M |
| 06/24/2025 | $3.47 | $3.40 (-2.02%) | $3.50 | $3.38 | 1.19 M | $259.06 M |
| 06/23/2025 | $3.38 | $3.44 (1.78%) | $3.46 | $3.23 | 2.36 M | $262.11 M |
| 06/20/2025 | $3.39 | $3.43 (1.18%) | $3.61 | $3.33 | 5.19 M | $261.35 M |
| 06/18/2025 | $3.27 | $3.39 (3.67%) | $3.39 | $3.23 | 1.32 M | $258.30 M |
| 06/17/2025 | $3.26 | $3.29 (0.92%) | $3.30 | $3.23 | 1.61 M | $250.68 M |
| 06/16/2025 | $3.17 | $3.30 (4.1%) | $3.42 | $3.17 | 2.40 M | $251.44 M |
| 06/13/2025 | $3.21 | $3.16 (-1.56%) | $3.29 | $3.16 | 1.11 M | $240.78 M |
| 06/12/2025 | $3.31 | $3.27 (-1.21%) | $3.36 | $3.21 | 1.29 M | $249.16 M |
| 06/11/2025 | $3.44 | $3.38 (-1.74%) | $3.47 | $3.33 | 982.23 K | $257.54 M |
| 06/10/2025 | $3.42 | $3.41 (-0.29%) | $3.48 | $3.35 | 1.66 M | $259.82 M |
| 06/09/2025 | $3.32 | $3.43 (3.31%) | $3.46 | $3.27 | 2.06 M | $261.35 M |
| 06/06/2025 | $3.03 | $3.32 (9.57%) | $3.36 | $3.03 | 2.67 M | $252.97 M |
| 06/05/2025 | $3.26 | $3.04 (-6.75%) | $3.27 | $3.02 | 1.67 M | $231.63 M |
| 06/04/2025 | $3.18 | $3.25 (2.2%) | $3.26 | $3.12 | 1.15 M | $247.63 M |
| 06/03/2025 | $3.10 | $3.18 (2.58%) | $3.30 | $3.08 | 2.35 M | $242.30 M |
| 06/02/2025 | $2.92 | $3.11 (6.51%) | $3.16 | $2.88 | 1.93 M | $236.97 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
