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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.2	2.24	2.24	2.25	2.2	6,079
August 15, 2025	2.28	2.27	2.27	2.35	2.2	13,303
August 14, 2025	2.39	2.34	2.34	2.48	2.34	4,465
August 13, 2025	2.29	2.45	2.45	2.45	2.29	490
August 12, 2025	2.3	2.35	2.35	2.38	2.3	1,785
August 11, 2025	2.3	2.29	2.29	2.31	2.29	913
August 08, 2025	2.4	2.35	2.35	2.4	2.35	3,415
August 07, 2025	2.5	2.4	2.4	2.51	2.4	468
August 06, 2025	2.61	2.58	2.58	2.62	2.58	101
August 05, 2025	2.68	2.64	2.64	2.68	2.64	50
August 04, 2025	2.53	2.58	2.58	2.58	2.48	7,611
August 01, 2025	2.67	2.53	2.53	2.67	2.53	1,744
July 31, 2025	2.85	2.74	2.74	2.87	2.74	1,319
July 30, 2025	2.79	2.91	2.91	2.97	2.79	77,375
July 29, 2025	2.89	2.89	2.89	2.89	2.89	400
July 28, 2025	3.09	3.03	3.03	3.17	3.03	40,406
July 25, 2025	3.13	3.16	3.16	3.16	3.13	1,610
July 24, 2025	3.6	3.47	3.47	3.65	3.47	17,858
July 23, 2025	3.96	3.89	3.89	4.42	3.78	42,551
July 22, 2025	3.35	3.57	3.57	3.62	3.35	15,789
July 21, 2025	2.96	3.2	3.2	3.2	2.96	19,700
July 18, 2025	2.98	3.01	3.01	3.01	2.97	1,912
July 17, 2025	2.97	3.01	3.01	3.01	2.97	138
July 16, 2025	2.85	2.76	2.76	2.92	2.76	680
July 15, 2025	3.01	2.97	2.97	3.01	2.95	301
July 14, 2025	2.96	2.99	2.99	3.02	2.96	1,453
July 11, 2025	3.03	3.01	3.01	3.12	3.01	1,380
July 10, 2025	2.96	3.06	3.06	3.08	2.96	1,577
July 09, 2025	3.01	3.01	3.01	3.05	3.01	2,000
July 08, 2025	2.99	3.01	3.01	3.01	2.99	2,000
July 07, 2025	3.01	3	3	3.06	2.98	597
July 04, 2025	3.01	2.99	2.99	3.01	2.99	65
July 03, 2025	3	3.03	3.03	3.08	3	720
July 02, 2025	3	2.98	2.98	3	2.96	273
July 01, 2025	2.99	2.94	2.94	2.99	2.85	2,251
June 30, 2025	2.85	2.9	2.9	2.97	2.85	4,002
June 27, 2025	2.8	2.89	2.89	2.89	2.8	1,071
June 26, 2025	2.78	2.93	2.93	2.93	2.78	35
June 25, 2025	2.94	2.89	2.89	2.94	2.89	140
June 24, 2025	2.94	2.96	2.96	2.98	2.94	5,191
June 23, 2025	3.01	2.82	2.82	3.01	2.82	1,200
June 20, 2025	2.85	2.92	2.92	2.99	2.85	1,339
June 19, 2025	2.86	2.86	2.86	2.86	2.86	50
June 18, 2025	2.79	2.89	2.89	2.89	2.79	50
June 17, 2025	2.8	2.83	2.83	2.84	2.8	1,137
June 16, 2025	2.84	2.89	2.89	2.89	2.77	1,922
June 13, 2025	2.8	2.84	2.84	2.84	2.76	1,150
June 12, 2025	2.91	2.82	2.82	2.91	2.82	349
June 11, 2025	2.93	2.95	2.95	3	2.91	3,471
June 10, 2025	2.92	2.99	2.99	3.02	2.89	1,780
June 09, 2025	3.07	2.96	2.96	3.07	2.88	1,022
June 06, 2025	2.72	2.76	2.76	2.76	2.72	2,110
June 05, 2025	2.82	2.79	2.79	2.82	2.79	3,600
June 04, 2025	2.76	2.81	2.81	2.81	2.73	6,597
June 03, 2025	2.5	2.89	2.89	2.89	2.5	6,597
June 02, 2025	2.66	2.53	2.53	2.66	2.53	12,965
May 30, 2025	2.58	2.63	2.63	2.65	2.56	7,643
May 29, 2025	2.7	2.67	2.67	2.74	2.67	4,340
May 28, 2025	2.77	2.64	2.64	2.77	2.63	4,220
May 27, 2025	2.54	2.71	2.71	2.71	2.51	2,341

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