5 DAY PERFORMANCE
+6.91%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
-24.75%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-77.91%
Beyond Meat Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.69 | $0.69 (0.66%) | $0.70 | $0.69 | 1.28 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 |
| 05/06/2026 | $0.93 | $1.04 (11.83%) | $1.05 | $0.92 | 106.78 M | $473.48 M |
| 05/05/2026 | $0.95 | $0.92 (-3.03%) | $0.96 | $0.91 | 41.08 M | $418.21 M |
| 05/04/2026 | $0.94 | $0.94 (0.21%) | $1.02 | $0.93 | 59.12 M | $427.50 M |
| 05/01/2026 | $1.09 | $0.95 (-12.96%) | $1.10 | $0.93 | 113.74 M | $431.92 M |
| 04/30/2026 | $0.82 | $0.98 (19.88%) | $1.05 | $0.82 | 169.04 M | $448.03 M |
| 04/29/2026 | $0.86 | $0.82 (-5.57%) | $0.89 | $0.82 | 36.86 M | $371.18 M |
| 04/28/2026 | $0.90 | $0.86 (-4.49%) | $0.94 | $0.86 | 46.48 M | $391.35 M |
| 04/27/2026 | $0.86 | $0.91 (5.15%) | $0.96 | $0.85 | 78.22 M | $414.02 M |
| 04/24/2026 | $0.95 | $0.87 (-8.06%) | $1.03 | $0.86 | 117.99 M | $397.64 M |
| 04/23/2026 | $1.10 | $0.95 (-13.63%) | $1.10 | $0.95 | 99.83 M | $432.55 M |
| 04/22/2026 | $1.05 | $1.10 (4.76%) | $1.26 | $1.04 | 134.27 M | $500.80 M |
| 04/21/2026 | $1.38 | $1.05 (-23.91%) | $1.40 | $1.01 | 397.44 M | $478.04 M |
| 04/20/2026 | $0.83 | $1.16 (39.51%) | $1.17 | $0.78 | 220.17 M | $528.12 M |
| 04/17/2026 | $0.91 | $0.82 (-9.37%) | $0.97 | $0.82 | 197.86 M | $374.51 M |
| 04/16/2026 | $0.78 | $0.78 (0.29%) | $0.82 | $0.77 | 48.49 M | $356.02 M |
| 04/15/2026 | $0.72 | $0.75 (3.99%) | $0.77 | $0.71 | 37.80 M | $341.96 M |
| 04/14/2026 | $0.66 | $0.72 (8.55%) | $0.77 | $0.66 | 55.20 M | $327.71 M |
| 04/13/2026 | $0.60 | $0.66 (10.37%) | $0.68 | $0.59 | 56.66 M | $300.48 M |
| 04/10/2026 | $0.60 | $0.60 (-0.57%) | $0.62 | $0.59 | 15.56 M | $271.62 M |
| 04/09/2026 | $0.59 | $0.60 (1.75%) | $0.61 | $0.58 | 17.86 M | $273.16 M |
| 04/08/2026 | $0.61 | $0.60 (-1.26%) | $0.62 | $0.59 | 21.94 M | $274.17 M |
| 04/07/2026 | $0.60 | $0.58 (-2.85%) | $0.60 | $0.57 | 18.92 M | $264.06 M |
| 04/06/2026 | $0.60 | $0.59 (-1.67%) | $0.64 | $0.59 | 30.77 M | $268.61 M |
| 04/02/2026 | $0.60 | $0.59 (-1.21%) | $0.61 | $0.58 | 47.54 M | $270.61 M |
| 04/01/2026 | $0.63 | $0.62 (-1.76%) | $0.66 | $0.60 | 58.57 M | $282.45 M |
| 03/31/2026 | $0.62 | $0.70 (13.11%) | $0.73 | $0.62 | 62.14 M | $319.42 M |
| 03/30/2026 | $0.64 | $0.61 (-4.32%) | $0.66 | $0.60 | 26.06 M | $277.53 M |
| 03/27/2026 | $0.65 | $0.64 (-1.98%) | $0.66 | $0.64 | 18.86 M | $290.05 M |
| 03/26/2026 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.65 | 15.34 M | $295.93 M |
| 03/25/2026 | $0.70 | $0.70 (-0.51%) | $0.71 | $0.67 | 26.57 M | $316.78 M |
| 03/24/2026 | $0.71 | $0.69 (-3.43%) | $0.73 | $0.68 | 17.26 M | $312.68 M |
| 03/23/2026 | $0.71 | $0.72 (1.97%) | $0.74 | $0.69 | 35.88 M | $327.80 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.
