Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 2.850 | 2.970 | 2.850 | 2.940 | 1,764.00 | 19 |
| 2023-09-04 | 2.950 | 2.950 | 2.900 | 2.910 | 1,746.00 | 0 |
| 2023-09-01 | 2.950 | 2.970 | 2.930 | 2.950 | 1,770.00 | 1 |
| 2023-08-31 | 2.850 | 3.040 | 2.850 | 2.950 | 1,770.00 | 1 |
| 2023-08-30 | 3.000 | 3.030 | 2.920 | 3.010 | 1,806.00 | 17 |
| 2023-08-29 | 2.940 | 3.060 | 2.900 | 2.970 | 1,782.00 | 43 |
| 2023-08-28 | 2.900 | 2.970 | 2.840 | 2.920 | 1,752.00 | 48 |
| 2023-08-25 | 2.790 | 2.860 | 2.790 | 2.840 | 1,704.00 | 30 |
| 2023-08-24 | 2.820 | 2.820 | 2.700 | 2.700 | 1,620.00 | 8 |
| 2023-08-23 | 2.870 | 2.880 | 2.780 | 2.780 | 1,668.00 | 106 |
| 2023-08-22 | 2.940 | 2.940 | 2.780 | 2.870 | 1,722.00 | 14 |
| 2023-08-21 | 2.980 | 2.980 | 2.870 | 2.910 | 1,746.00 | 2 |
| 2023-08-18 | 3.020 | 3.050 | 2.970 | 3.040 | 1,824.00 | 3 |
| 2023-08-17 | 3.140 | 3.140 | 3.020 | 3.050 | 1,830.00 | 2 |
| 2023-08-16 | 3.180 | 3.180 | 3.040 | 3.040 | 1,824.00 | 1 |
| 2023-08-15 | 3.150 | 3.150 | 3.050 | 3.110 | 1,866.00 | 21 |
| 2023-08-14 | 3.240 | 3.240 | 3.120 | 3.220 | 1,932.00 | 2 |
| 2023-08-11 | 3.260 | 3.260 | 3.100 | 3.210 | 1,926.00 | 4 |
| 2023-08-10 | 3.180 | 3.240 | 3.170 | 3.230 | 1,938.00 | 38 |
| 2023-08-09 | 3.270 | 3.270 | 3.090 | 3.170 | 1,902.00 | 13 |
| 2023-08-08 | 3.440 | 3.440 | 2.930 | 3.200 | 1,920.00 | 58 |
| 2023-08-07 | 3.840 | 3.840 | 3.550 | 3.670 | 2,202.00 | 14 |
| 2023-08-04 | 3.970 | 4.010 | 3.820 | 3.840 | 2,304.00 | 4 |
| 2023-08-03 | 3.770 | 3.950 | 3.770 | 3.890 | 2,334.00 | 4 |
| 2023-08-02 | 4.070 | 4.070 | 3.720 | 3.850 | 2,310.00 | 12 |
| 2023-08-01 | 4.090 | 4.090 | 3.950 | 4.070 | 2,442.00 | 14 |
| 2023-07-31 | 3.850 | 4.080 | 3.850 | 4.040 | 2,424.00 | 37 |
| 2023-07-28 | 3.660 | 3.760 | 3.610 | 3.720 | 2,232.00 | 15 |
| 2023-07-27 | 3.890 | 4.000 | 3.650 | 3.650 | 2,190.00 | 25 |
| 2023-07-26 | 3.700 | 3.880 | 3.690 | 3.870 | 2,322.00 | 4 |
| 2023-07-25 | 3.700 | 3.740 | 3.640 | 3.700 | 2,220.00 | 13 |
| 2023-07-24 | 3.610 | 3.800 | 3.570 | 3.700 | 2,220.00 | 8 |
| 2023-07-21 | 3.820 | 3.820 | 3.560 | 3.610 | 2,166.00 | 19 |
| 2023-07-20 | 4.000 | 4.070 | 3.690 | 3.740 | 2,244.00 | 15 |
| 2023-07-19 | 4.100 | 4.300 | 4.060 | 4.080 | 2,448.00 | 63 |
| 2023-07-18 | 4.130 | 4.150 | 3.950 | 4.000 | 2,400.00 | 8 |
| 2023-07-17 | 4.230 | 4.230 | 4.030 | 4.140 | 2,484.00 | 11 |
| 2023-07-14 | 4.290 | 4.550 | 4.040 | 4.120 | 2,472.00 | 31 |
| 2023-07-13 | 4.210 | 4.300 | 4.020 | 4.230 | 2,538.00 | 14 |
| 2023-07-12 | 3.820 | 4.400 | 3.770 | 4.250 | 2,550.00 | 41 |
| 2023-07-11 | 3.650 | 4.000 | 3.650 | 3.750 | 2,250.00 | 31 |
| 2023-07-10 | 3.610 | 3.700 | 3.530 | 3.650 | 2,190.00 | 10 |
| 2023-07-07 | 3.340 | 3.650 | 3.340 | 3.610 | 2,166.00 | 29 |
| 2023-07-06 | 3.360 | 3.420 | 3.160 | 3.340 | 2,004.00 | 9 |
| 2023-07-05 | 3.330 | 3.450 | 3.150 | 3.370 | 2,022.00 | 15 |
| 2023-07-04 | 3.410 | 3.410 | 2.950 | 3.410 | 2,046.00 | 0 |
| 2023-07-03 | 3.080 | 3.450 | 3.080 | 3.450 | 2,070.00 | 110 |
| 2023-06-30 | 3.220 | 3.250 | 3.100 | 3.150 | 1,890.00 | 7 |
| 2023-06-29 | 3.050 | 3.300 | 3.030 | 3.040 | 1,824.00 | 48 |
| 2023-06-28 | 3.010 | 3.030 | 2.930 | 2.990 | 1,794.00 | 5 |
| 2023-06-27 | 2.960 | 2.990 | 2.810 | 2.990 | 1,794.00 | 31 |
| 2023-06-26 | 3.200 | 3.500 | 2.800 | 2.820 | 1,692.00 | 42 |
| 2023-06-23 | 2.990 | 3.220 | 2.910 | 3.140 | 1,884.00 | 6 |
| 2023-06-22 | 2.950 | 3.140 | 2.870 | 2.990 | 1,794.00 | 19 |
| 2023-06-21 | 2.910 | 3.000 | 2.820 | 2.820 | 1,692.00 | 26 |
| 2023-06-20 | 3.140 | 3.140 | 2.900 | 2.930 | 1,758.00 | 11 |
| 2023-06-19 | 3.100 | 3.330 | 2.930 | 3.050 | 1,830.00 | 1 |
| 2023-06-16 | 3.180 | 3.250 | 3.100 | 3.100 | 1,860.00 | 22 |
| 2023-06-15 | 3.240 | 3.270 | 3.080 | 3.150 | 1,890.00 | 7 |
| 2023-06-14 | 3.440 | 3.440 | 3.240 | 3.240 | 1,944.00 | 10 |
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.