Beyond Meat, Inc. - 0Q3.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.64	0.65	0.65	0.67	0.64	477,569
February 19, 2026	0.58	0.6	0.6	0.61	0.58	256,388
February 18, 2026	0.63	0.61	0.61	0.64	0.59	637,384
February 17, 2026	0.6	0.6	0.6	0.62	0.59	671,652
February 16, 2026	0.63	0.61	0.61	0.63	0.6	100,339
February 13, 2026	0.6	0.61	0.61	0.62	0.59	254,866
February 12, 2026	0.61	0.59	0.59	0.61	0.58	1.01M
February 11, 2026	0.64	0.61	0.61	0.64	0.59	215,971
February 10, 2026	0.64	0.68	0.68	0.69	0.63	243,475
February 09, 2026	0.61	0.63	0.63	0.65	0.6	375,227
February 06, 2026	0.57	0.62	0.62	0.62	0.57	301,479
February 05, 2026	0.61	0.6	0.6	0.61	0.58	464,920
February 04, 2026	0.64	0.61	0.63	0.64	0.6	183,985
February 03, 2026	0.64	0.64	0.64	0.65	0.62	254,725
February 02, 2026	0.65	0.64	0.64	0.65	0.62	232,564
January 30, 2026	0.67	0.66	0.66	0.67	0.64	207,278
January 29, 2026	0.7	0.67	0.67	0.72	0.67	661,715
January 28, 2026	0.7	0.72	0.72	0.76	0.7	212,859
January 27, 2026	0.75	0.73	0.73	0.76	0.71	137,251
January 26, 2026	0.79	0.75	0.75	0.79	0.74	258,767
January 23, 2026	0.81	0.78	0.78	0.82	0.78	141,593
January 22, 2026	0.8	0.84	0.84	0.87	0.8	338,643
January 21, 2026	0.8	0.81	0.81	0.83	0.79	257,581
January 20, 2026	0.83	0.81	0.81	0.83	0.79	371,563
January 19, 2026	0.84	0.84	0.84	0.85	0.84	77,524
January 16, 2026	0.87	0.84	0.84	0.89	0.84	22,086
January 15, 2026	0.83	0.89	0.89	0.93	0.82	713,930
January 14, 2026	0.81	0.8	0.8	0.82	0.79	139,377
January 13, 2026	0.82	0.81	0.81	0.83	0.81	4,000
January 12, 2026	0.83	0.83	0.83	0.84	0.81	283,628
January 09, 2026	0.89	0.84	0.84	0.9	0.84	379,185
January 08, 2026	0.87	0.87	0.87	0.9	0.83	274,596
January 07, 2026	0.8	0.9	0.9	0.9	0.77	226,060
January 06, 2026	0.78	0.78	0.78	0.81	0.75	416,695
January 05, 2026	0.77	0.77	0.77	0.79	0.73	623,814
January 02, 2026	0.74	0.76	0.76	0.76	0.71	485,440
December 30, 2025	0.74	0.76	0.76	0.79	0.74	307,504
December 29, 2025	0.77	0.74	0.74	0.82	0.73	1.93M
December 23, 2025	0.91	0.83	0.83	0.92	0.82	2.17M
December 22, 2025	0.95	0.91	0.91	0.98	0.91	170,137
December 19, 2025	0.87	1.03	1.03	1.04	0.87	77,359
December 18, 2025	0.9	0.91	0.91	0.96	0.86	132,491
December 17, 2025	0.93	0.89	0.89	0.93	0.89	6,750
December 16, 2025	0.86	0.94	0.94	0.94	0.86	250,649
December 15, 2025	0.95	0.91	0.91	0.95	0.9	120,430
December 12, 2025	1.01	0.95	0.95	1.02	0.95	29,652
December 11, 2025	1.05	1.02	1.02	1.05	1	107,623
December 10, 2025	1.05	1.1	1.1	1.12	1.04	124,845
December 09, 2025	0.99	1.1	1.1	1.1	0.96	105,795
December 08, 2025	1.05	0.99	0.99	1.07	0.99	157,209
December 05, 2025	1.06	1.05	1.05	1.17	1.05	19,754
December 04, 2025	1.03	1.07	1.07	1.14	1.03	44,008
December 03, 2025	1.07	1	1	1.11	1	280,553
December 02, 2025	1.18	1.14	1.14	1.39	1.09	1.72M
December 01, 2025	0.81	0.9	0.9	0.9	0.79	185,812
November 28, 2025	0.86	0.87	0.87	0.93	0.84	371,303
November 27, 2025	0.89	0.85	0.85	0.89	0.84	260,381
November 26, 2025	0.75	0.8	0.8	0.87	0.74	198,422
November 25, 2025	0.76	0.73	0.73	0.76	0.71	147,512
November 24, 2025	0.78	0.77	0.77	0.78	0.71	134,553

Beyond Meat, Inc. (0Q3.F) FSX