5 DAY PERFORMANCE
+34.28%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
-14.87%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-72.86%
Beyond Meat Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.52 | $0.53 (1.93%) | $0.56 | $0.52 | 51.92 M | $272.81 M |
| 08/06/2026 | $0.60 | $0.53 (-12.08%) | $0.60 | $0.51 | 72.19 M | $264.44 M |
| 08/05/2026 | $0.63 | $0.61 (-3.53%) | $0.64 | $0.60 | 28.80 M | $305.85 M |
| 08/04/2026 | $0.63 | $0.63 (0.59%) | $0.64 | $0.62 | 29.42 M | $317.68 M |
| 08/03/2026 | $0.58 | $0.61 (6.3%) | $0.63 | $0.57 | 30.50 M | $307.00 M |
| 07/31/2026 | $0.57 | $0.57 (-0.7%) | $0.61 | $0.56 | 26.30 M | $257.68 M |
| 07/30/2026 | $0.54 | $0.56 (3.29%) | $0.57 | $0.54 | 12.91 M | $252.99 M |
| 07/29/2026 | $0.55 | $0.53 (-2.59%) | $0.56 | $0.53 | 15.80 M | $241.70 M |
| 07/28/2026 | $0.55 | $0.54 (-2.04%) | $0.55 | $0.52 | 23.38 M | $246.48 M |
| 07/27/2026 | $0.57 | $0.55 (-3.02%) | $0.58 | $0.55 | 17.34 M | $249.67 M |
| 07/24/2026 | $0.57 | $0.56 (-1.95%) | $0.58 | $0.55 | 16.56 M | $254.50 M |
| 07/23/2026 | $0.59 | $0.56 (-5.8%) | $0.60 | $0.55 | 43.07 M | $255.00 M |
| 07/22/2026 | $0.61 | $0.60 (-1.73%) | $0.61 | $0.59 | 22.11 M | $271.57 M |
| 07/21/2026 | $0.60 | $0.61 (2.13%) | $0.62 | $0.58 | 28.10 M | $277.72 M |
| 07/20/2026 | $0.60 | $0.59 (-0.25%) | $0.60 | $0.57 | 26.70 M | $270.66 M |
| 07/17/2026 | $0.60 | $0.59 (-1.48%) | $0.61 | $0.59 | 21.96 M | $269.11 M |
| 07/16/2026 | $0.63 | $0.60 (-5.43%) | $0.64 | $0.60 | 29.20 M | $273.30 M |
| 07/15/2026 | $0.63 | $0.63 (1.24%) | $0.65 | $0.62 | 22.95 M | $288.32 M |
| 07/14/2026 | $0.63 | $0.62 (-0.58%) | $0.64 | $0.61 | 25.87 M | $282.91 M |
| 07/13/2026 | $0.66 | $0.62 (-5.89%) | $0.67 | $0.62 | 43.99 M | $282.77 M |
| 07/10/2026 | $0.68 | $0.66 (-3.01%) | $0.68 | $0.65 | 36.39 M | $298.66 M |
| 07/09/2026 | $0.69 | $0.67 (-1.58%) | $0.69 | $0.66 | 31.45 M | $307.17 M |
| 07/08/2026 | $0.70 | $0.68 (-2.9%) | $0.71 | $0.67 | 36.28 M | $309.45 M |
| 07/07/2026 | $0.73 | $0.71 (-2.26%) | $0.75 | $0.71 | 23.37 M | $323.33 M |
| 07/06/2026 | $0.71 | $0.73 (2.93%) | $0.76 | $0.70 | 29.62 M | $334.35 M |
| 07/02/2026 | $0.76 | $0.71 (-6.18%) | $0.78 | $0.71 | 20.46 M | $323.38 M |
| 07/01/2026 | $0.74 | $0.75 (0.31%) | $0.79 | $0.74 | 29.69 M | $339.18 M |
| 06/30/2026 | $0.71 | $0.75 (5.38%) | $0.80 | $0.70 | 58.48 M | $341.45 M |
| 06/29/2026 | $0.67 | $0.71 (6.28%) | $0.72 | $0.67 | 33.09 M | $322.70 M |
| 06/26/2026 | $0.68 | $0.66 (-3.03%) | $0.70 | $0.65 | 77.52 M | $300.21 M |
| 06/25/2026 | $0.70 | $0.68 (-1.86%) | $0.73 | $0.68 | 22.35 M | $311.54 M |
| 06/24/2026 | $0.68 | $0.68 (0.99%) | $0.71 | $0.68 | 32.46 M | $310.36 M |
| 06/23/2026 | $0.69 | $0.68 (-1.18%) | $0.71 | $0.68 | 21.72 M | $308.63 M |
| 06/22/2026 | $0.70 | $0.70 (-0.78%) | $0.72 | $0.69 | 22.02 M | $317.92 M |
| 06/18/2026 | $0.72 | $0.71 (-0.64%) | $0.73 | $0.70 | 20.21 M | $323.65 M |
| 06/17/2026 | $0.69 | $0.70 (1%) | $0.73 | $0.68 | 25.64 M | $317.28 M |
| 06/16/2026 | $0.72 | $0.68 (-4.29%) | $0.73 | $0.68 | 24.20 M | $311.59 M |
| 06/15/2026 | $0.70 | $0.70 (-0.14%) | $0.75 | $0.70 | 29.49 M | $319.60 M |
| 06/12/2026 | $0.70 | $0.68 (-2.7%) | $0.71 | $0.68 | 27.05 M | $310.18 M |
| 06/11/2026 | $0.69 | $0.70 (2.01%) | $0.71 | $0.67 | 25.68 M | $320.42 M |
| 06/10/2026 | $0.69 | $0.68 (-1.03%) | $0.70 | $0.66 | 42.03 M | $310.63 M |
| 06/09/2026 | $0.75 | $0.69 (-8.29%) | $0.75 | $0.68 | 55.46 M | $314.32 M |
| 06/08/2026 | $0.72 | $0.76 (4.6%) | $0.78 | $0.71 | 62.14 M | $343.82 M |
| 06/05/2026 | $0.78 | $0.71 (-8.82%) | $0.78 | $0.70 | 47.33 M | $322.97 M |
| 06/04/2026 | $0.73 | $0.79 (7.55%) | $0.80 | $0.73 | 34.22 M | $357.84 M |
| 06/03/2026 | $0.76 | $0.74 (-2.54%) | $0.76 | $0.71 | 34.37 M | $336.99 M |
| 06/02/2026 | $0.78 | $0.76 (-1.87%) | $0.78 | $0.75 | 29.76 M | $348.06 M |
| 06/01/2026 | $0.79 | $0.78 (-1.49%) | $0.79 | $0.76 | 28.95 M | $353.15 M |
| 05/29/2026 | $0.82 | $0.79 (-4.38%) | $0.83 | $0.78 | 34.71 M | $359.21 M |
| 05/28/2026 | $0.78 | $0.82 (5.17%) | $0.84 | $0.76 | 46.71 M | $373.32 M |
| 05/27/2026 | $0.76 | $0.79 (4.2%) | $0.79 | $0.75 | 28.86 M | $359.21 M |
| 05/26/2026 | $0.78 | $0.77 (-1.61%) | $0.79 | $0.75 | 37.03 M | $349.83 M |
| 05/22/2026 | $0.78 | $0.77 (-2.13%) | $0.81 | $0.76 | 30.01 M | $348.69 M |
| 05/21/2026 | $0.77 | $0.79 (1.82%) | $0.79 | $0.75 | 25.96 M | $358.98 M |
| 05/20/2026 | $0.75 | $0.79 (4.21%) | $0.79 | $0.73 | 22.96 M | $358.12 M |
| 05/19/2026 | $0.75 | $0.76 (0.72%) | $0.76 | $0.72 | 25.65 M | $344.78 M |
| 05/18/2026 | $0.80 | $0.76 (-4.14%) | $0.80 | $0.74 | 30.85 M | $346.96 M |
| 05/15/2026 | $0.78 | $0.80 (3.12%) | $0.84 | $0.78 | 38.84 M | $366.18 M |
| 05/14/2026 | $0.78 | $0.80 (2.63%) | $0.81 | $0.76 | 36.59 M | $366.22 M |
| 05/13/2026 | $0.79 | $0.78 (-0.69%) | $0.79 | $0.76 | 34.03 M | $355.29 M |
| 05/12/2026 | $0.80 | $0.79 (-0.43%) | $0.81 | $0.77 | 43.59 M | $361.85 M |
| 05/11/2026 | $0.82 | $0.81 (-1.51%) | $0.85 | $0.78 | 51.82 M | $368.13 M |
| 05/08/2026 | $0.89 | $0.83 (-6.82%) | $0.90 | $0.82 | 77.80 M | $379.29 M |
| 05/07/2026 | $0.93 | $0.89 (-3.48%) | $0.93 | $0.88 | 89.48 M | $406.47 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.
