-
5 DAY PERFORMANCE
-8.11% -
1 MONTH PERFORMANCE
+11.84% -
3 MONTH PERFORMANCE
+0.74% -
6 MONTH PERFORMANCE
-12.37% -
YEAR-TO-DATE PERFORMANCE
-23.60% -
1 YEAR PERFORMANCE
-29.31%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.13 | $6.78 (-4.91%) | $7.13 | $6.73 | 2.42 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 |
| 08/22/2024 | $6.39 | $6.33 (-0.94%) | $6.55 | $6.26 | 2.18 M | $410.83 M |
| 08/21/2024 | $6.06 | $6.39 (5.45%) | $6.39 | $6.06 | 2.04 M | $414.72 M |
| 08/20/2024 | $6.19 | $6.04 (-2.42%) | $6.19 | $6.01 | 1.30 M | $392.01 M |
| 08/19/2024 | $6.10 | $6.18 (1.31%) | $6.39 | $6.09 | 2.26 M | $401.09 M |
| 08/16/2024 | $6.11 | $6.14 (0.49%) | $6.20 | $5.99 | 2.28 M | $398.50 M |
| 08/15/2024 | $5.88 | $6.14 (4.42%) | $6.22 | $5.86 | 2.99 M | $398.50 M |
| 08/14/2024 | $5.63 | $5.76 (2.31%) | $5.82 | $5.56 | 2.22 M | $373.83 M |
| 08/13/2024 | $5.86 | $5.62 (-4.1%) | $6.10 | $5.53 | 5.10 M | $364.75 M |
| 08/12/2024 | $6.27 | $5.90 (-5.9%) | $6.33 | $5.88 | 6.35 M | $382.92 M |
| 08/09/2024 | $6.50 | $6.39 (-1.69%) | $9.24 | $6.20 | 31.85 M | $414.72 M |
| 08/08/2024 | $5.57 | $6.53 (17.24%) | $6.79 | $5.51 | 8.83 M | $423.81 M |
| 08/07/2024 | $5.42 | $5.24 (-3.32%) | $5.64 | $5.21 | 4.39 M | $340.08 M |
| 08/06/2024 | $5.32 | $5.30 (-0.38%) | $5.39 | $5.21 | 1.90 M | $343.98 M |
| 08/05/2024 | $5.20 | $5.27 (1.35%) | $5.50 | $5.13 | 2.77 M | $342.03 M |
| 08/02/2024 | $6.01 | $5.60 (-6.82%) | $6.07 | $5.50 | 2.69 M | $362.33 M |
| 08/01/2024 | $6.25 | $6.14 (-1.76%) | $6.30 | $5.99 | 1.75 M | $397.27 M |
| 07/31/2024 | $6.08 | $6.28 (3.29%) | $6.49 | $6.08 | 1.97 M | $406.33 M |
| 07/30/2024 | $6.06 | $6.14 (1.32%) | $6.17 | $5.91 | 2.54 M | $397.27 M |
| 07/29/2024 | $6.26 | $6.02 (-3.83%) | $6.54 | $6.02 | 3.18 M | $389.51 M |
| 07/26/2024 | $6.05 | $6.25 (3.31%) | $6.27 | $6.01 | 1.89 M | $404.39 M |
| 07/25/2024 | $6.10 | $5.94 (-2.62%) | $6.28 | $5.93 | 2.43 M | $384.33 M |
| 07/24/2024 | $6.10 | $6.08 (-0.33%) | $6.18 | $5.88 | 1.90 M | $393.39 M |
| 07/23/2024 | $6.03 | $6.16 (2.16%) | $6.25 | $6.00 | 2.91 M | $398.57 M |
| 07/22/2024 | $6.14 | $6.16 (0.33%) | $6.17 | $5.60 | 4.23 M | $398.57 M |
| 07/19/2024 | $6.55 | $6.13 (-6.41%) | $6.55 | $5.99 | 3.57 M | $396.62 M |
| 07/18/2024 | $6.26 | $6.43 (2.72%) | $6.68 | $6.23 | 4.29 M | $416.04 M |
| 07/17/2024 | $7.15 | $7.17 (0.28%) | $7.66 | $7.04 | 5.00 M | $463.92 M |
| 07/16/2024 | $6.73 | $7.49 (11.29%) | $7.55 | $6.70 | 3.93 M | $484.62 M |
| 07/15/2024 | $6.86 | $6.70 (-2.33%) | $6.93 | $6.64 | 1.95 M | $433.51 M |
| 07/12/2024 | $6.93 | $6.92 (-0.14%) | $7.10 | $6.86 | 1.48 M | $447.74 M |
| 07/11/2024 | $6.84 | $6.84 (0%) | $7.12 | $6.71 | 2.88 M | $442.56 M |
| 07/10/2024 | $6.60 | $6.82 (3.33%) | $6.84 | $6.51 | 1.67 M | $441.27 M |
| 07/09/2024 | $6.72 | $6.60 (-1.79%) | $6.89 | $6.58 | 1.68 M | $427.03 M |
| 07/08/2024 | $7.15 | $6.80 (-4.9%) | $7.20 | $6.76 | 2.29 M | $439.98 M |
| 07/05/2024 | $6.81 | $7.12 (4.55%) | $7.36 | $6.77 | 2.77 M | $460.68 M |
| 07/03/2024 | $6.90 | $6.83 (-1.01%) | $7.11 | $6.72 | 1.33 M | $441.92 M |
| 07/02/2024 | $6.70 | $6.92 (3.28%) | $6.94 | $6.61 | 1.18 M | $447.74 M |
| 07/01/2024 | $6.70 | $6.75 (0.75%) | $6.93 | $6.68 | 1.76 M | $436.74 M |