5 DAY PERFORMANCE
-7.33%
1 MONTH PERFORMANCE
+27.94%
3 MONTH PERFORMANCE
-6.78%
6 MONTH PERFORMANCE
-17.71%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-52.48%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
