5 DAY PERFORMANCE
+16.37%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-37.94%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
-52.32%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.11 | $3.33 (7.07%) | $3.37 | $3.07 | 2.25 M | $219.13 M |
| 03/11/2025 | $3.41 | $3.11 (-8.8%) | $3.41 | $3.03 | 2.88 M | $215.32 M |
| 03/10/2025 | $3.33 | $3.26 (-2.1%) | $3.50 | $3.26 | 3.80 M | $225.71 M |
| 03/07/2025 | $3.17 | $3.36 (5.99%) | $3.38 | $3.10 | 2.41 M | $232.63 M |
| 03/06/2025 | $3.13 | $3.15 (0.64%) | $3.23 | $3.09 | 2.70 M | $218.09 M |
| 03/05/2025 | $3.24 | $3.21 (-0.93%) | $3.26 | $3.11 | 2.75 M | $222.24 M |
| 03/04/2025 | $2.93 | $3.23 (10.24%) | $3.26 | $2.86 | 4.66 M | $223.63 M |
| 03/03/2025 | $3.15 | $3.08 (-2.22%) | $3.18 | $2.99 | 4.37 M | $213.24 M |
| 02/28/2025 | $3.14 | $3.16 (0.64%) | $3.33 | $3.10 | 4.19 M | $218.78 M |
| 02/27/2025 | $3.44 | $3.18 (-7.56%) | $3.65 | $3.10 | 8.60 M | $220.17 M |
| 02/26/2025 | $3.76 | $3.56 (-5.32%) | $3.76 | $3.51 | 5.21 M | $246.48 M |
| 02/25/2025 | $3.88 | $3.72 (-4.12%) | $3.92 | $3.71 | 3.18 M | $257.55 M |
| 02/24/2025 | $4.06 | $3.86 (-4.93%) | $4.09 | $3.85 | 2.93 M | $267.25 M |
| 02/21/2025 | $4.17 | $4.02 (-3.6%) | $4.33 | $4.01 | 4.34 M | $260.82 M |
| 02/20/2025 | $4.25 | $4.08 (-4%) | $4.26 | $4.00 | 4.03 M | $264.71 M |
| 02/19/2025 | $4.50 | $4.32 (-4%) | $4.74 | $4.28 | 9.46 M | $280.28 M |
| 02/18/2025 | $3.95 | $4.40 (11.39%) | $4.41 | $3.91 | 8.27 M | $285.47 M |
| 02/14/2025 | $3.91 | $3.95 (1.02%) | $3.99 | $3.84 | 3.19 M | $256.28 M |
| 02/13/2025 | $3.82 | $3.86 (1.05%) | $3.87 | $3.75 | 2.31 M | $250.44 M |
| 02/12/2025 | $3.80 | $3.82 (0.53%) | $3.82 | $3.59 | 3.65 M | $247.84 M |
| 02/11/2025 | $3.95 | $3.82 (-3.29%) | $3.98 | $3.81 | 2.07 M | $247.84 M |
| 02/10/2025 | $3.92 | $3.96 (1.02%) | $3.97 | $3.80 | 2.65 M | $256.92 M |
| 02/07/2025 | $3.90 | $3.92 (0.51%) | $3.95 | $3.85 | 1.48 M | $254.33 M |
| 02/06/2025 | $3.90 | $3.93 (0.77%) | $4.04 | $3.85 | 2.11 M | $254.98 M |
| 02/05/2025 | $3.83 | $3.87 (1.04%) | $3.98 | $3.83 | 1.41 M | $251.09 M |
| 02/04/2025 | $3.78 | $3.84 (1.59%) | $3.87 | $3.75 | 1.75 M | $249.14 M |
| 02/03/2025 | $3.82 | $3.79 (-0.79%) | $3.95 | $3.75 | 2.89 M | $245.90 M |
| 01/31/2025 | $4.07 | $3.96 (-2.7%) | $4.10 | $3.93 | 2.31 M | $256.92 M |
| 01/30/2025 | $4.07 | $4.07 (0%) | $4.18 | $4.03 | 1.79 M | $264.06 M |
| 01/29/2025 | $3.95 | $4.03 (2.03%) | $4.21 | $3.93 | 1.93 M | $261.47 M |
| 01/28/2025 | $4.08 | $3.98 (-2.45%) | $4.16 | $3.91 | 2.78 M | $258.22 M |
| 01/27/2025 | $3.99 | $4.13 (3.51%) | $4.47 | $3.99 | 5.93 M | $267.95 M |
| 01/24/2025 | $4.06 | $4.07 (0.25%) | $4.10 | $3.91 | 2.19 M | $264.06 M |
| 01/23/2025 | $3.90 | $4.06 (4.1%) | $4.15 | $3.87 | 3.22 M | $263.41 M |
| 01/22/2025 | $3.97 | $3.90 (-1.76%) | $3.99 | $3.82 | 3.42 M | $253.03 M |
| 01/21/2025 | $4.04 | $4.00 (-0.99%) | $4.14 | $3.99 | 3.76 M | $259.52 M |
| 01/17/2025 | $4.18 | $4.08 (-2.39%) | $4.22 | $4.00 | 5.99 M | $264.71 M |
| 01/16/2025 | $3.95 | $4.18 (5.82%) | $4.18 | $3.85 | 4.69 M | $271.20 M |
| 01/15/2025 | $3.67 | $3.97 (8.17%) | $4.05 | $3.66 | 4.72 M | $257.57 M |
| 01/14/2025 | $3.66 | $3.63 (-0.82%) | $3.68 | $3.50 | 1.91 M | $235.51 M |
| 01/13/2025 | $3.56 | $3.63 (1.97%) | $3.71 | $3.51 | 4.03 M | $235.51 M |
| 01/10/2025 | $3.55 | $3.60 (1.41%) | $3.62 | $3.43 | 2.96 M | $233.57 M |
| 01/08/2025 | $3.71 | $3.60 (-2.96%) | $3.79 | $3.60 | 2.95 M | $233.57 M |
| 01/07/2025 | $3.96 | $3.76 (-5.05%) | $4.02 | $3.72 | 2.87 M | $243.95 M |
| 01/06/2025 | $4.05 | $3.91 (-3.46%) | $4.16 | $3.86 | 4.26 M | $253.68 M |
| 01/03/2025 | $3.93 | $4.01 (2.04%) | $4.08 | $3.83 | 3.05 M | $260.17 M |
| 01/02/2025 | $3.84 | $3.85 (0.26%) | $4.00 | $3.79 | 3.32 M | $249.79 M |
| 12/31/2024 | $3.88 | $3.76 (-3.09%) | $3.93 | $3.63 | 4.10 M | $243.95 M |
| 12/30/2024 | $3.98 | $3.86 (-3.02%) | $4.00 | $3.76 | 4.79 M | $250.44 M |
| 12/27/2024 | $3.87 | $4.08 (5.43%) | $4.20 | $3.83 | 7.50 M | $264.71 M |
| 12/26/2024 | $3.55 | $3.83 (7.89%) | $3.88 | $3.52 | 4.69 M | $248.49 M |
| 12/24/2024 | $3.51 | $3.55 (1.14%) | $3.64 | $3.44 | 1.80 M | $230.32 M |
| 12/23/2024 | $3.56 | $3.54 (-0.56%) | $3.65 | $3.42 | 3.89 M | $229.68 M |
| 12/20/2024 | $3.37 | $3.55 (5.34%) | $3.63 | $3.30 | 4.69 M | $230.32 M |
| 12/19/2024 | $3.66 | $3.41 (-6.83%) | $3.66 | $3.40 | 5.32 M | $221.24 M |
| 12/18/2024 | $3.75 | $3.65 (-2.67%) | $3.82 | $3.62 | 4.78 M | $236.81 M |
| 12/17/2024 | $3.65 | $3.80 (4.11%) | $3.90 | $3.55 | 3.77 M | $246.54 M |
| 12/16/2024 | $3.78 | $3.71 (-1.85%) | $3.78 | $3.65 | 3.48 M | $240.70 M |
| 12/13/2024 | $3.91 | $3.84 (-1.79%) | $3.91 | $3.69 | 4.43 M | $249.14 M |
| 12/12/2024 | $3.97 | $3.91 (-1.51%) | $4.05 | $3.86 | 3.23 M | $253.68 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.
