5 DAY PERFORMANCE
-23.56%
1 MONTH PERFORMANCE
-33.85%
3 MONTH PERFORMANCE
-48.90%
6 MONTH PERFORMANCE
-42.17%
YEAR-TO-DATE PERFORMANCE
-49.88%
1 YEAR PERFORMANCE
-85.27%
Beyond Meat Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $12.21 | $12.73 (4.26%) | $13.13 | $12.21 | 294.22 K | |
| 08/13/2026 | $12.44 | $12.21 (-1.85%) | $13.46 | $12.21 | 2.62 M | $204.03 M |
| 08/12/2026 | $12.70 | $12.42 (-2.2%) | $13.07 | $12.00 | 3.69 M | $207.54 M |
| 08/11/2026 | $13.16 | $12.53 (-4.79%) | $13.57 | $12.30 | 4.80 M | $209.38 M |
| 08/10/2026 | $16.33 | $15.60 (-4.47%) | $16.95 | $15.54 | 1.22 M | $260.68 M |
| 08/07/2026 | $15.69 | $16.13 (2.8%) | $16.78 | $15.66 | 2.05 M | $269.53 M |
| 08/06/2026 | $18.00 | $15.83 (-12.06%) | $18.00 | $15.41 | 2.41 M | $264.52 M |
| 08/05/2026 | $18.97 | $18.30 (-3.53%) | $19.32 | $18.03 | 960.02 K | $305.80 M |
| 08/04/2026 | $18.90 | $19.01 (0.58%) | $19.34 | $18.60 | 980.70 K | $317.66 M |
| 08/03/2026 | $17.28 | $18.37 (6.31%) | $18.81 | $17.15 | 1.02 M | $306.97 M |
| 07/31/2026 | $17.10 | $16.98 (-0.7%) | $18.15 | $16.82 | 876.70 K | $283.74 M |
| 07/30/2026 | $16.14 | $16.67 (3.28%) | $17.03 | $16.08 | 430.18 K | $278.56 M |
| 07/29/2026 | $16.35 | $15.93 (-2.57%) | $16.70 | $15.86 | 526.51 K | $266.19 M |
| 07/28/2026 | $16.58 | $16.24 (-2.05%) | $16.62 | $15.67 | 779.46 K | $271.37 M |
| 07/27/2026 | $16.97 | $16.45 (-3.06%) | $17.40 | $16.44 | 577.97 K | $274.88 M |
| 07/24/2026 | $17.10 | $16.77 (-1.93%) | $17.33 | $16.37 | 552.03 K | $280.23 M |
| 07/23/2026 | $17.84 | $16.80 (-5.83%) | $17.85 | $16.54 | 1.44 M | $280.73 M |
| 07/22/2026 | $18.21 | $17.90 (-1.7%) | $18.40 | $17.76 | 736.88 K | $299.11 M |
| 07/21/2026 | $17.92 | $18.30 (2.12%) | $18.50 | $17.49 | 936.80 K | $305.80 M |
| 07/20/2026 | $17.88 | $17.84 (-0.22%) | $18.09 | $17.19 | 889.90 K | $298.11 M |
| 07/17/2026 | $18.00 | $17.73 (-1.5%) | $18.30 | $17.66 | 731.99 K | $296.27 M |
| 07/16/2026 | $19.04 | $18.01 (-5.41%) | $19.06 | $17.94 | 973.21 K | $300.95 M |
| 07/15/2026 | $18.77 | $19.00 (1.23%) | $19.47 | $18.71 | 764.93 K | $317.49 M |
| 07/14/2026 | $18.75 | $18.64 (-0.59%) | $19.27 | $18.44 | 862.29 K | $311.48 M |
| 07/13/2026 | $19.80 | $18.63 (-5.91%) | $20.24 | $18.63 | 1.47 M | $311.31 M |
| 07/10/2026 | $20.29 | $19.68 (-3.01%) | $20.30 | $19.62 | 1.21 M | $328.86 M |
| 07/09/2026 | $20.57 | $20.24 (-1.6%) | $20.72 | $19.90 | 1.05 M | $338.21 M |
| 07/08/2026 | $21.00 | $20.39 (-2.9%) | $21.15 | $20.03 | 1.21 M | $340.72 M |
| 07/07/2026 | $21.80 | $21.31 (-2.25%) | $22.35 | $21.17 | 778.89 K | $356.09 M |
| 07/06/2026 | $21.41 | $22.03 (2.9%) | $22.65 | $21.10 | 987.20 K | $368.12 M |
| 07/02/2026 | $22.71 | $21.31 (-6.16%) | $23.40 | $21.31 | 681.95 K | $356.09 M |
| 07/01/2026 | $22.28 | $22.35 (0.31%) | $23.58 | $22.23 | 989.83 K | $373.47 M |
| 06/30/2026 | $21.35 | $22.50 (5.39%) | $24.15 | $21.04 | 1.95 M | $375.98 M |
| 06/29/2026 | $20.01 | $21.26 (6.25%) | $21.72 | $20.01 | 1.10 M | $355.26 M |
| 06/26/2026 | $20.40 | $19.78 (-3.04%) | $20.93 | $19.38 | 2.58 M | $330.53 M |
| 06/25/2026 | $20.92 | $20.53 (-1.86%) | $21.96 | $20.44 | 744.89 K | $343.06 M |
| 06/24/2026 | $20.25 | $20.45 (0.99%) | $21.41 | $20.25 | 1.08 M | $341.72 M |
| 06/23/2026 | $20.58 | $20.34 (-1.17%) | $21.28 | $20.25 | 724.03 K | $339.88 M |
| 06/22/2026 | $21.11 | $20.95 (-0.76%) | $21.68 | $20.70 | 734.01 K | $350.08 M |
| 06/18/2026 | $21.47 | $21.33 (-0.65%) | $21.90 | $20.94 | 673.76 K | $356.43 M |
| 06/17/2026 | $20.70 | $20.91 (1.01%) | $21.86 | $20.49 | 854.53 K | $349.41 M |
| 06/16/2026 | $21.45 | $20.53 (-4.29%) | $21.96 | $20.48 | 806.61 K | $343.06 M |
| 06/15/2026 | $21.09 | $21.06 (-0.14%) | $22.51 | $21.06 | 983.14 K | $351.92 M |
| 06/12/2026 | $21.01 | $20.44 (-2.71%) | $21.30 | $20.25 | 901.74 K | $341.56 M |
| 06/11/2026 | $20.70 | $21.11 (1.98%) | $21.36 | $20.18 | 856.01 K | $352.75 M |
| 06/10/2026 | $20.68 | $20.47 (-1.02%) | $21.14 | $19.81 | 1.40 M | $342.06 M |
| 06/09/2026 | $22.58 | $20.71 (-8.28%) | $22.60 | $20.52 | 1.85 M | $346.07 M |
| 06/08/2026 | $21.66 | $22.66 (4.62%) | $23.32 | $21.28 | 2.07 M | $378.65 M |
| 06/05/2026 | $23.34 | $21.28 (-8.83%) | $23.34 | $21.00 | 1.58 M | $355.59 M |
| 06/04/2026 | $21.92 | $23.58 (7.57%) | $23.93 | $21.78 | 1.14 M | $394.03 M |
| 06/03/2026 | $22.79 | $22.21 (-2.54%) | $22.79 | $21.42 | 1.15 M | $371.13 M |
| 06/02/2026 | $23.37 | $22.94 (-1.84%) | $23.39 | $22.57 | 991.89 K | $383.33 M |
| 06/01/2026 | $23.62 | $23.27 (-1.48%) | $23.67 | $22.86 | 965.10 K | $388.85 M |
| 05/29/2026 | $24.74 | $23.66 (-4.37%) | $24.88 | $23.54 | 1.16 M | $395.36 M |
| 05/28/2026 | $23.40 | $24.61 (5.17%) | $25.32 | $22.89 | 1.56 M | $411.24 M |
| 05/27/2026 | $22.72 | $23.67 (4.18%) | $23.70 | $22.35 | 961.86 K | $395.53 M |
| 05/26/2026 | $23.43 | $23.05 (-1.62%) | $23.76 | $22.51 | 1.23 M | $385.17 M |
| 05/22/2026 | $23.48 | $22.98 (-2.13%) | $24.44 | $22.71 | 1.00 M | $384.00 M |
| 05/21/2026 | $23.23 | $23.66 (1.85%) | $23.66 | $22.39 | 865.48 K | $395.36 M |
| 05/20/2026 | $22.64 | $23.60 (4.24%) | $23.70 | $21.96 | 765.25 K | $394.36 M |
| 05/19/2026 | $22.56 | $22.72 (0.71%) | $22.72 | $21.71 | 855.16 K | $379.65 M |
| 05/18/2026 | $23.85 | $22.86 (-4.15%) | $23.93 | $22.33 | 1.03 M | $381.99 M |
| 05/15/2026 | $23.40 | $24.13 (3.12%) | $25.06 | $23.40 | 1.29 M | $403.22 M |
| 05/14/2026 | $23.51 | $24.13 (2.64%) | $24.30 | $22.68 | 1.22 M | $403.22 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.
