Beyond Meat Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.900	2.280	1.900	2.180	1,308.00	58
2023-12-01	1.760	1.860	1.760	1.810	1,086.00	27
2023-11-30	1.730	1.800	1.680	1.760	1,056.00	17
2023-11-29	1.650	1.740	1.610	1.740	1,044.00	81
2023-11-28	1.660	1.660	1.550	1.650	990.00	19
2023-11-27	1.730	1.730	1.590	1.620	972.00	12
2023-11-24	1.660	1.710	1.620	1.690	1,014.00	23
2023-11-23	1.670	1.670	1.550	1.660	996.00	4
2023-11-22	1.530	1.650	1.530	1.650	990.00	3
2023-11-21	1.570	1.670	1.530	1.570	942.00	10
2023-11-20	1.670	1.680	1.580	1.610	966.00	8
2023-11-17	1.700	1.770	1.600	1.630	978.00	29
2023-11-16	1.700	1.780	1.620	1.690	1,014.00	22
2023-11-14	1.630	1.690	1.560	1.690	1,014.00	10
2023-11-13	1.660	1.700	1.550	1.560	936.00	15
2023-11-10	1.740	1.740	1.620	1.700	1,020.00	9
2023-11-09	1.650	1.850	1.620	1.700	1,020.00	14
2023-11-08	1.700	1.740	1.630	1.650	990.00	7
2023-11-07	1.680	1.760	1.630	1.700	1,020.00	4
2023-11-06	1.710	1.800	1.680	1.680	1,008.00	4
2023-11-03	1.670	1.810	1.670	1.710	1,026.00	37
2023-11-01	1.580	1.580	1.460	1.480	888.00	2
2023-10-31	1.530	1.540	1.470	1.540	924.00	4
2023-10-30	1.540	1.560	1.440	1.480	888.00	21
2023-10-27	1.430	1.540	1.410	1.540	924.00	23
2023-10-26	1.440	1.470	1.400	1.430	858.00	53
2023-10-25	1.570	1.570	1.400	1.460	876.00	1
2023-10-24	1.640	1.640	1.520	1.560	936.00	9
2023-10-23	1.750	1.750	1.580	1.580	948.00	54
2023-10-20	1.850	1.880	1.720	1.750	1,050.00	48
2023-10-19	2.060	2.070	1.850	1.850	1,110.00	44
2023-10-18	2.180	2.180	2.050	2.060	1,236.00	6
2023-10-17	2.260	2.260	2.120	2.140	1,284.00	2
2023-10-16	2.200	2.250	2.180	2.210	1,326.00	6
2023-10-13	2.150	2.230	2.120	2.210	1,326.00	5
2023-10-11	2.180	2.290	2.140	2.290	1,374.00	3
2023-10-10	2.060	2.230	2.060	2.180	1,308.00	5
2023-10-09	2.150	2.150	2.060	2.060	1,236.00	10
2023-10-06	2.060	2.140	2.060	2.120	1,272.00	2
2023-10-05	2.150	2.170	2.100	2.110	1,266.00	14
2023-10-04	2.300	2.300	2.160	2.180	1,308.00	15
2023-10-03	2.360	2.360	2.230	2.240	1,344.00	11
2023-10-02	2.400	2.400	2.310	2.360	1,416.00	11
2023-09-29	2.410	2.440	2.390	2.400	1,440.00	2
2023-09-28	2.440	2.440	2.350	2.350	1,410.00	3
2023-09-27	2.350	2.450	2.350	2.390	1,434.00	6
2023-09-26	2.350	2.430	2.310	2.350	1,410.00	3
2023-09-25	2.360	2.380	2.320	2.350	1,410.00	3
2023-09-22	2.420	2.450	2.310	2.360	1,416.00	8
2023-09-21	2.480	2.500	2.430	2.440	1,464.00	1
2023-09-20	2.510	2.530	2.470	2.480	1,488.00	1
2023-09-19	2.490	2.530	2.450	2.510	1,506.00	19
2023-09-18	2.550	2.550	2.470	2.500	1,500.00	1
2023-09-15	2.630	2.630	2.460	2.500	1,500.00	8
2023-09-14	2.550	2.620	2.520	2.570	1,542.00	4
2023-09-13	2.680	2.680	2.520	2.550	1,530.00	22
2023-09-12	2.630	2.710	2.630	2.680	1,608.00	0
2023-09-11	2.800	2.800	2.560	2.560	1,536.00	2
2023-09-08	2.810	2.810	2.710	2.740	1,644.00	1
2023-09-06	2.900	2.900	2.770	2.810	1,686.00	13

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.