Beyond Meat, Inc. (BVMF:B2YN34)
Brazil
· Delayed Price · Currency is BRL 6.93
+0.21 (3.12%)
At close: Dec 5, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.79 | 7.51 | 6.58 | 6.93 | 6.93 | 3.12% | 18,883 |
| Dec 4, 2025 | 6.43 | 7.07 | 6.43 | 6.72 | 6.72 | - | 14,409 |
| Dec 3, 2025 | 7.01 | 7.01 | 6.21 | 6.72 | 6.72 | -4.14% | 12,981 |
| Dec 2, 2025 | 7.31 | 8.27 | 6.66 | 7.01 | 7.01 | 16.64% | 50,887 |
| Dec 1, 2025 | 5.11 | 7.80 | 4.81 | 6.01 | 6.01 | 17.84% | 73,111 |
| Nov 28, 2025 | 6.10 | 6.10 | 5.09 | 5.10 | 5.10 | -4.85% | 10,551 |
| Nov 27, 2025 | 5.31 | 5.51 | 5.30 | 5.36 | 5.36 | 0.94% | 1,824 |
| Nov 26, 2025 | 4.75 | 5.49 | 4.67 | 5.31 | 5.31 | 15.18% | 11,115 |
| Nov 25, 2025 | 4.74 | 4.75 | 4.45 | 4.61 | 4.61 | -4.36% | 5,867 |
| Nov 24, 2025 | 4.91 | 5.10 | 4.44 | 4.82 | 4.82 | 3.66% | 15,981 |
| Nov 21, 2025 | 4.90 | 4.90 | 4.42 | 4.65 | 4.65 | -10.40% | 11,739 |
| Nov 19, 2025 | 5.35 | 5.46 | 5.19 | 5.19 | 5.19 | -2.99% | 546 |
| Nov 18, 2025 | 5.55 | 5.65 | 5.35 | 5.35 | 5.35 | - | 2,318 |
| Nov 17, 2025 | 5.97 | 6.02 | 5.35 | 5.35 | 5.35 | -11.57% | 8,982 |
| Nov 14, 2025 | 4.90 | 6.35 | 4.82 | 6.05 | 6.05 | 13.94% | 13,643 |
| Nov 13, 2025 | 5.75 | 5.91 | 5.31 | 5.31 | 5.31 | -7.65% | 5,441 |
| Nov 12, 2025 | 6.49 | 6.90 | 5.75 | 5.75 | 5.75 | -11.27% | 14,691 |
| Nov 11, 2025 | 6.78 | 7.00 | 6.28 | 6.48 | 6.48 | -6.36% | 23,212 |
| Nov 10, 2025 | 7.30 | 7.80 | 6.79 | 6.92 | 6.92 | -6.11% | 16,723 |
| Nov 7, 2025 | 6.49 | 7.37 | 6.05 | 7.37 | 7.37 | 10.83% | 11,550 |
| Nov 6, 2025 | 7.02 | 7.77 | 6.42 | 6.65 | 6.65 | -4.73% | 32,363 |
| Nov 5, 2025 | 7.15 | 7.60 | 6.60 | 6.98 | 6.98 | -1.83% | 7,329 |
| Nov 4, 2025 | 7.21 | 7.95 | 6.61 | 7.11 | 7.11 | -3.53% | 23,986 |
| Nov 3, 2025 | 9.15 | 9.15 | 7.20 | 7.37 | 7.37 | -18.56% | 63,140 |
| Oct 31, 2025 | 9.06 | 9.14 | 8.15 | 9.05 | 9.05 | 3.67% | 27,271 |
| Oct 30, 2025 | 9.50 | 9.60 | 8.60 | 8.73 | 8.73 | -8.11% | 117,402 |
| Oct 29, 2025 | 10.87 | 11.39 | 9.50 | 9.50 | 9.50 | -9.44% | 39,418 |
| Oct 28, 2025 | 9.55 | 12.89 | 9.55 | 10.49 | 10.49 | 6.07% | 76,099 |
| Oct 27, 2025 | 10.38 | 12.16 | 9.89 | 9.89 | 9.89 | -10.09% | 125,568 |
| Oct 24, 2025 | 17.50 | 18.24 | 11.00 | 11.00 | 11.00 | -28.20% | 81,640 |
| Oct 23, 2025 | 15.00 | 20.00 | 14.58 | 15.32 | 15.32 | -14.32% | 53,034 |
| Oct 22, 2025 | 30.00 | 38.10 | 16.94 | 17.88 | 17.88 | -6.14% | 133,207 |
| Oct 21, 2025 | 7.58 | 19.05 | 7.58 | 19.05 | 19.05 | 151.32% | 227,837 |
| Oct 20, 2025 | 5.30 | 7.58 | 5.00 | 7.58 | 7.58 | 100.00% | 52,643 |
| Oct 17, 2025 | 3.00 | 3.85 | 3.00 | 3.79 | 3.79 | 43.02% | 4,720 |
| Oct 16, 2025 | 4.16 | 4.16 | 2.10 | 2.65 | 2.65 | -36.75% | 13,254 |
| Oct 15, 2025 | 6.47 | 6.47 | 4.15 | 4.19 | 4.19 | -34.53% | 5,625 |
| Oct 14, 2025 | 7.96 | 7.98 | 6.40 | 6.40 | 6.40 | -35.55% | 2,372 |
| Oct 13, 2025 | 10.20 | 10.20 | 9.93 | 9.93 | 9.93 | -2.65% | 11 |
| Oct 10, 2025 | 10.40 | 11.60 | 10.00 | 10.20 | 10.20 | -3.77% | 2,168 |
| Oct 9, 2025 | 10.80 | 10.80 | 9.80 | 10.60 | 10.60 | 1.92% | 1,038 |
| Oct 8, 2025 | 12.00 | 12.00 | 9.40 | 10.40 | 10.40 | -8.77% | 7,301 |
| Oct 7, 2025 | 12.20 | 12.80 | 11.40 | 11.40 | 11.40 | -8.06% | 8,892 |
| Oct 6, 2025 | 13.60 | 13.80 | 12.20 | 12.40 | 12.40 | -7.46% | 4,401 |
| Oct 3, 2025 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 9.84% | 1,850 |
| Oct 2, 2025 | 13.00 | 13.20 | 12.20 | 12.20 | 12.20 | - | 3,807 |
| Oct 1, 2025 | 9.80 | 12.80 | 9.80 | 12.20 | 12.20 | 19.61% | 31,368 |
| Sep 30, 2025 | 10.40 | 10.40 | 9.00 | 10.20 | 10.20 | - | 17,441 |
| Sep 29, 2025 | 15.40 | 15.40 | 9.00 | 10.20 | 10.20 | -32.00% | 29,270 |
| Sep 26, 2025 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | - | 228 |
| Sep 25, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 238 |
| Sep 24, 2025 | 15.00 | 15.80 | 14.80 | 15.20 | 15.20 | - | 1,290 |
| Sep 23, 2025 | 15.00 | 16.00 | 14.60 | 15.20 | 15.20 | 1.33% | 6,356 |
| Sep 22, 2025 | 14.40 | 15.20 | 14.40 | 15.00 | 15.00 | 1.35% | 1,371 |
| Sep 19, 2025 | 15.20 | 15.60 | 14.60 | 14.80 | 14.80 | 1.37% | 3,725 |
| Sep 18, 2025 | 14.80 | 15.40 | 14.40 | 14.60 | 14.60 | 2.82% | 7,824 |
| Sep 17, 2025 | 14.60 | 15.00 | 14.20 | 14.20 | 14.20 | -1.39% | 749 |
| Sep 16, 2025 | 14.60 | 15.00 | 14.20 | 14.40 | 14.40 | -1.37% | 575 |
| Sep 15, 2025 | 14.20 | 14.80 | 14.00 | 14.60 | 14.60 | 2.82% | 5,225 |
| Sep 12, 2025 | 14.20 | 14.20 | 13.40 | 14.20 | 14.20 | 1.43% | 2,623 |
| Sep 11, 2025 | 13.60 | 14.00 | 13.40 | 14.00 | 14.00 | 1.45% | 130 |
| Sep 10, 2025 | 14.20 | 14.20 | 13.60 | 13.80 | 13.80 | -1.43% | 1,332 |
| Sep 9, 2025 | 14.20 | 14.20 | 13.20 | 14.00 | 14.00 | - | 428 |
| Sep 8, 2025 | 13.20 | 14.00 | 13.00 | 14.00 | 14.00 | 4.48% | 510 |
| Sep 5, 2025 | 12.80 | 13.40 | 12.60 | 13.40 | 13.40 | 4.69% | 1,571 |
| Sep 4, 2025 | 13.20 | 13.20 | 12.60 | 12.80 | 12.80 | 1.59% | 3,154 |
| Sep 3, 2025 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 2,445 |
| Sep 2, 2025 | 13.80 | 13.80 | 12.80 | 13.20 | 13.20 | -4.35% | 1,109 |
| Sep 1, 2025 | 13.00 | 14.60 | 12.80 | 13.80 | 13.80 | - | 350 |
| Aug 29, 2025 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | - | 308 |
| Aug 28, 2025 | 14.40 | 14.40 | 13.60 | 13.80 | 13.80 | -2.82% | 3,029 |
| Aug 27, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 4.41% | 1,561 |
| Aug 26, 2025 | 14.00 | 14.60 | 13.60 | 13.60 | 13.60 | -5.56% | 1,326 |
| Aug 25, 2025 | 13.80 | 14.60 | 13.40 | 14.40 | 14.40 | 7.46% | 2,122 |
| Aug 22, 2025 | 13.20 | 13.60 | 13.20 | 13.40 | 13.40 | 1.52% | 285 |
| Aug 21, 2025 | 14.00 | 14.00 | 13.00 | 13.20 | 13.20 | -1.49% | 378 |
| Aug 20, 2025 | 13.60 | 13.80 | 12.80 | 13.40 | 13.40 | -1.47% | 2,574 |
| Aug 19, 2025 | 15.00 | 15.00 | 13.40 | 13.60 | 13.60 | -2.86% | 2,274 |
| Aug 18, 2025 | 14.80 | 14.80 | 13.80 | 14.00 | 14.00 | -1.41% | 861 |
| Aug 15, 2025 | 15.80 | 15.80 | 14.20 | 14.20 | 14.20 | -8.97% | 2,934 |
| Aug 14, 2025 | 15.00 | 15.60 | 14.80 | 15.60 | 15.60 | 4.00% | 807 |
| Aug 13, 2025 | 15.00 | 15.60 | 14.80 | 15.00 | 15.00 | 1.35% | 1,025 |
| Aug 12, 2025 | 14.60 | 15.40 | 14.60 | 14.80 | 14.80 | 2.78% | 1,089 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.20 | 14.40 | 14.40 | -1.37% | 513 |
| Aug 8, 2025 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -5.19% | 1,404 |
| Aug 7, 2025 | 16.40 | 16.40 | 15.00 | 15.40 | 15.40 | -4.94% | 2,929 |
| Aug 6, 2025 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | -5.81% | 1,451 |
| Aug 5, 2025 | 16.60 | 17.20 | 16.40 | 17.20 | 17.20 | 4.88% | 540 |
| Aug 4, 2025 | 15.40 | 16.80 | 15.40 | 16.40 | 16.40 | 3.80% | 773 |
| Aug 1, 2025 | 17.60 | 17.60 | 15.60 | 15.80 | 15.80 | -8.14% | 512 |
| Jul 31, 2025 | 18.00 | 18.20 | 17.20 | 17.20 | 17.20 | -4.44% | 261 |
| Jul 30, 2025 | 18.40 | 19.20 | 18.00 | 18.00 | 18.00 | -1.10% | 389 |
| Jul 29, 2025 | 19.20 | 19.40 | 18.20 | 18.20 | 18.20 | -4.21% | 436 |
| Jul 28, 2025 | 20.00 | 20.80 | 19.00 | 19.00 | 19.00 | -5.94% | 1,401 |
| Jul 25, 2025 | 22.20 | 22.20 | 20.20 | 20.20 | 20.20 | -7.34% | 497 |
| Jul 24, 2025 | 25.40 | 26.80 | 20.80 | 21.80 | 21.80 | -12.80% | 3,727 |
| Jul 23, 2025 | 24.20 | 26.40 | 23.40 | 25.00 | 25.00 | 5.93% | 3,267 |
| Jul 22, 2025 | 23.20 | 23.60 | 22.60 | 23.60 | 23.60 | -0.84% | 800 |
| Jul 21, 2025 | 19.80 | 25.40 | 19.80 | 23.80 | 23.80 | 22.68% | 744 |
| Jul 18, 2025 | 19.40 | 19.80 | 19.00 | 19.40 | 19.40 | - | 812 |