Beyond Meat, Inc. (BIT:1BYND)
Italy
· Delayed Price · Currency is EUR 1.187
+0.080 (7.18%)
At close: Dec 5, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.20 | 1.06 | 1.19 | 1.19 | 7.23% | 133,064 |
| Dec 4, 2025 | 1.05 | 1.16 | 1.04 | 1.11 | 1.11 | 4.53% | 78,162 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.00 | 1.06 | 1.06 | -6.45% | 155,984 |
| Dec 2, 2025 | 1.20 | 1.37 | 1.07 | 1.13 | 1.13 | 29.79% | 624,014 |
| Dec 1, 2025 | 0.83 | 0.88 | 0.80 | 0.87 | 0.87 | -0.68% | 92,790 |
| Nov 28, 2025 | 0.86 | 0.94 | 0.85 | 0.88 | 0.88 | 2.07% | 115,578 |
| Nov 27, 2025 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 8.34% | 10,987 |
| Nov 26, 2025 | 0.75 | 0.88 | 0.72 | 0.79 | 0.79 | 8.05% | 198,844 |
| Nov 25, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -4.62% | 98,553 |
| Nov 24, 2025 | 0.74 | 0.78 | 0.71 | 0.77 | 0.77 | 5.30% | 52,542 |
| Nov 21, 2025 | 0.77 | 0.78 | 0.71 | 0.73 | 0.73 | -8.71% | 171,447 |
| Nov 20, 2025 | 0.88 | 0.89 | 0.79 | 0.80 | 0.80 | -8.09% | 132,980 |
| Nov 19, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -1.58% | 81,455 |
| Nov 18, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -3.23% | 20,912 |
| Nov 17, 2025 | 1.04 | 1.04 | 0.90 | 0.92 | 0.92 | -4.66% | 75,979 |
| Nov 14, 2025 | 0.84 | 1.01 | 0.77 | 0.96 | 0.96 | 8.30% | 338,482 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.87 | 0.89 | 0.89 | -12.52% | 224,131 |
| Nov 12, 2025 | 1.06 | 1.10 | 1.01 | 1.01 | 1.01 | -4.43% | 104,195 |
| Nov 11, 2025 | 1.05 | 1.14 | 1.04 | 1.06 | 1.06 | -5.77% | 201,004 |
| Nov 10, 2025 | 1.30 | 1.35 | 1.12 | 1.13 | 1.13 | 11.49% | 270,173 |
| Nov 7, 2025 | 1.07 | 1.08 | 0.98 | 1.01 | 1.01 | -7.25% | 101,025 |
| Nov 6, 2025 | 1.11 | 1.32 | 1.06 | 1.09 | 1.09 | -1.89% | 140,696 |
| Nov 5, 2025 | 1.20 | 1.23 | 1.08 | 1.11 | 1.11 | -10.84% | 191,445 |
| Nov 4, 2025 | 1.20 | 1.29 | 1.07 | 1.25 | 1.25 | 3.75% | 281,937 |
| Nov 3, 2025 | 1.45 | 1.51 | 1.18 | 1.20 | 1.20 | -13.23% | 346,437 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.35 | 1.38 | 1.38 | -3.42% | 83,344 |
| Oct 30, 2025 | 1.59 | 1.60 | 1.38 | 1.43 | 1.43 | -11.17% | 99,968 |
| Oct 29, 2025 | 1.75 | 1.84 | 1.54 | 1.61 | 1.61 | -7.52% | 236,242 |
| Oct 28, 2025 | 1.56 | 2.02 | 1.50 | 1.74 | 1.74 | -0.97% | 292,650 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.65 | 1.76 | 1.76 | -24.14% | 179,352 |
| Oct 24, 2025 | 2.67 | 2.93 | 2.14 | 2.32 | 2.32 | -20.79% | 385,685 |
| Oct 23, 2025 | 2.84 | 2.98 | 2.28 | 2.93 | 2.93 | -42.97% | 304,551 |
| Oct 22, 2025 | 4.48 | 7.45 | 4.10 | 5.14 | 5.14 | 155.52% | 515,039 |
| Oct 21, 2025 | 1.53 | 2.05 | 1.41 | 2.01 | 2.01 | 114.42% | 415,488 |
| Oct 20, 2025 | 0.90 | 1.02 | 0.79 | 0.94 | 0.94 | 64.98% | 422,630 |
| Oct 17, 2025 | 0.45 | 0.57 | 0.44 | 0.57 | 0.57 | 11.63% | 35,827 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.51 | 0.51 | 0.51 | -25.56% | 108,768 |
| Oct 15, 2025 | 0.73 | 0.75 | 0.66 | 0.68 | 0.68 | 0.23% | 39,994 |
| Oct 14, 2025 | 0.86 | 1.00 | 0.68 | 0.68 | 0.68 | -24.75% | 60,514 |
| Oct 13, 2025 | 1.83 | 1.84 | 0.61 | 0.91 | 0.91 | -52.08% | 105,271 |
| Oct 10, 2025 | 1.73 | 1.75 | 1.73 | 1.89 | 1.89 | 9.49% | 581 |
| Oct 9, 2025 | 1.80 | 1.83 | 1.80 | 1.73 | 1.73 | -4.58% | 3,862 |
| Oct 8, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | -4.33% | 1,015 |
| Oct 7, 2025 | 2.05 | 2.05 | 1.98 | 1.89 | 1.89 | -6.24% | 3,875 |
| Oct 6, 2025 | 2.27 | 2.27 | 2.05 | 2.02 | 2.02 | -2.27% | 4,406 |
| Oct 3, 2025 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | -0.24% | 6,900 |
| Oct 2, 2025 | 2.00 | 2.12 | 1.99 | 2.07 | 2.07 | 7.81% | 35,345 |
| Oct 1, 2025 | 1.59 | 2.06 | 1.59 | 1.92 | 1.92 | 27.64% | 23,633 |
| Sep 30, 2025 | 1.59 | 1.64 | 1.45 | 1.51 | 1.51 | -12.14% | 13,723 |
| Sep 29, 2025 | 1.10 | 1.82 | 1.07 | 1.71 | 1.71 | -29.21% | 28,555 |