Skip to main content
Beyond Meat, Inc. (BIT:1BYND)
Italy flag Italy · Delayed Price · Currency is EUR
1.187
+0.080 (7.18%)
At close: Dec 5, 2025

Beyond Meat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.201.061.191.197.23%133,064
Dec 4, 20251.051.161.041.111.114.53%78,162
Dec 3, 20251.111.111.001.061.06-6.45%155,984
Dec 2, 20251.201.371.071.131.1329.79%624,014
Dec 1, 20250.830.880.800.870.87-0.68%92,790
Nov 28, 20250.860.940.850.880.882.07%115,578
Nov 27, 20250.820.880.820.860.868.34%10,987
Nov 26, 20250.750.880.720.790.798.05%198,844
Nov 25, 20250.760.760.720.740.74-4.62%98,553
Nov 24, 20250.740.780.710.770.775.30%52,542
Nov 21, 20250.770.780.710.730.73-8.71%171,447
Nov 20, 20250.880.890.790.800.80-8.09%132,980
Nov 19, 20250.860.900.860.870.87-1.58%81,455
Nov 18, 20250.880.900.870.890.89-3.23%20,912
Nov 17, 20251.041.040.900.920.92-4.66%75,979
Nov 14, 20250.841.010.770.960.968.30%338,482
Nov 13, 20250.980.980.870.890.89-12.52%224,131
Nov 12, 20251.061.101.011.011.01-4.43%104,195
Nov 11, 20251.051.141.041.061.06-5.77%201,004
Nov 10, 20251.301.351.121.131.1311.49%270,173
Nov 7, 20251.071.080.981.011.01-7.25%101,025
Nov 6, 20251.111.321.061.091.09-1.89%140,696
Nov 5, 20251.201.231.081.111.11-10.84%191,445
Nov 4, 20251.201.291.071.251.253.75%281,937
Nov 3, 20251.451.511.181.201.20-13.23%346,437
Oct 31, 20251.431.481.351.381.38-3.42%83,344
Oct 30, 20251.591.601.381.431.43-11.17%99,968
Oct 29, 20251.751.841.541.611.61-7.52%236,242
Oct 28, 20251.562.021.501.741.74-0.97%292,650
Oct 27, 20252.002.001.651.761.76-24.14%179,352
Oct 24, 20252.672.932.142.322.32-20.79%385,685
Oct 23, 20252.842.982.282.932.93-42.97%304,551
Oct 22, 20254.487.454.105.145.14155.52%515,039
Oct 21, 20251.532.051.412.012.01114.42%415,488
Oct 20, 20250.901.020.790.940.9464.98%422,630
Oct 17, 20250.450.570.440.570.5711.63%35,827
Oct 16, 20250.650.650.510.510.51-25.56%108,768
Oct 15, 20250.730.750.660.680.680.23%39,994
Oct 14, 20250.861.000.680.680.68-24.75%60,514
Oct 13, 20251.831.840.610.910.91-52.08%105,271
Oct 10, 20251.731.751.731.891.899.49%581
Oct 9, 20251.801.831.801.731.73-4.58%3,862
Oct 8, 20251.791.841.791.811.81-4.33%1,015
Oct 7, 20252.052.051.981.891.89-6.24%3,875
Oct 6, 20252.272.272.052.022.02-2.27%4,406
Oct 3, 20252.002.092.002.072.07-0.24%6,900
Oct 2, 20252.002.121.992.072.077.81%35,345
Oct 1, 20251.592.061.591.921.9227.64%23,633
Sep 30, 20251.591.641.451.511.51-12.14%13,723
Sep 29, 20251.101.821.071.711.71-29.21%28,555
Sep 26, 20252.422.422.422.422.420.25%-
Sep 25, 20252.412.412.412.412.41-1.35%-
Sep 24, 20252.452.452.452.452.45-2.51%-
Sep 23, 20252.512.512.512.512.514.93%-
Sep 22, 20252.342.342.342.392.390.08%2,000
Sep 19, 20252.362.362.362.392.39-2.17%2,500
Sep 18, 20252.362.392.362.442.443.69%511
Sep 17, 20252.232.232.232.362.361.86%300
Sep 16, 20252.312.312.312.312.31-2.03%-
Sep 15, 20252.352.362.352.362.368.25%431
Sep 12, 20252.182.182.182.182.18-0.55%-
Sep 11, 20252.172.172.172.192.192.29%2,733
Sep 10, 20252.142.142.142.142.140.42%-
Sep 9, 20252.162.162.162.142.140.23%465
Sep 8, 20252.092.092.092.132.134.00%80
Sep 5, 20251.991.991.992.052.052.66%2,050
Sep 4, 20252.002.002.002.001.99-0.99%-
Sep 3, 20252.112.112.042.022.02-2.33%6,321
Sep 2, 20252.062.062.062.062.06-2.69%-
Sep 1, 20252.162.162.162.122.12-1.07%16
Aug 29, 20252.222.222.182.142.14-1.11%881
Aug 28, 20252.172.172.172.172.170.70%-
Aug 27, 20252.192.192.182.152.15-1.47%3,209
Aug 26, 20252.242.242.242.182.18-2.59%750
Aug 25, 20252.242.242.242.242.247.58%-
Aug 22, 20252.122.122.072.082.082.36%3,100
Aug 21, 20252.122.162.072.042.04-708
Aug 20, 20252.162.162.062.042.04-5.87%3,550
Aug 19, 20252.162.162.162.162.16-3.13%-
Aug 18, 20252.322.322.322.232.23-4.69%50
Aug 14, 20252.342.342.342.342.34-4.17%-
Aug 13, 20252.452.452.452.452.454.53%-
Aug 12, 20252.312.372.312.342.342.95%2,201
Aug 11, 20252.272.272.272.272.27-3.48%-
Aug 8, 20252.452.452.452.352.35-1.55%24
Aug 7, 20252.442.492.392.392.39-7.25%3,310
Aug 6, 20252.582.582.582.582.58-1.38%-
Aug 5, 20252.622.642.622.612.611.28%2,326
Aug 4, 20252.552.602.552.582.581.77%12,183
Aug 1, 20252.542.542.542.542.54-7.41%-
Jul 31, 20252.852.852.852.742.74-6.26%30
Jul 30, 20252.922.972.852.922.921.53%3,688
Jul 29, 20252.893.042.872.882.88-8.34%592
Jul 28, 20253.143.143.143.143.14-0.63%2,500
Jul 25, 20253.163.163.163.163.16-4.39%-
Jul 24, 20253.683.683.563.313.31-13.93%2,998
Jul 23, 20254.094.203.823.843.848.38%14,178
Jul 22, 20253.713.713.593.543.5411.24%5,378
Jul 21, 20253.163.193.163.193.195.57%210
Jul 18, 20253.073.073.003.023.020.53%1,570