Beyond Meat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.090	3.550	3.090	3.440	2,064.00	19
2023-06-12	3.020	3.090	2.990	3.020	1,812.00	5
2023-06-09	3.050	3.250	2.810	2.910	1,746.00	123
2023-06-07	2.770	2.790	2.670	2.670	1,602.00	7
2023-06-06	2.680	2.730	2.650	2.710	1,626.00	46
2023-06-05	2.630	2.680	2.600	2.680	1,608.00	126
2023-06-02	2.690	2.690	2.470	2.630	1,578.00	13
2023-06-01	2.590	2.630	2.510	2.590	1,554.00	60
2023-05-31	2.610	2.660	2.580	2.590	1,554.00	62
2023-05-30	2.720	2.720	2.530	2.610	1,566.00	55
2023-05-29	2.650	2.690	2.620	2.660	1,596.00	4
2023-05-26	2.820	2.820	2.610	2.620	1,572.00	3
2023-05-25	2.890	2.890	2.660	2.730	1,638.00	11
2023-05-24	2.730	2.890	2.690	2.890	1,734.00	44
2023-05-23	2.650	2.840	2.650	2.750	1,650.00	59
2023-05-22	2.680	2.710	2.630	2.690	1,614.00	54
2023-05-19	2.830	2.870	2.560	2.680	1,608.00	21
2023-05-18	2.660	2.820	2.660	2.820	1,692.00	55
2023-05-17	2.590	2.730	2.510	2.730	1,638.00	75
2023-05-16	2.630	2.650	2.470	2.640	1,584.00	161
2023-05-15	2.660	2.680	2.560	2.630	1,578.00	69
2023-05-12	2.550	2.670	2.450	2.590	1,554.00	187
2023-05-11	3.060	3.060	2.520	2.550	1,530.00	172
2023-05-10	3.150	3.300	3.040	3.300	1,980.00	132
2023-05-09	3.260	3.260	3.030	3.080	1,848.00	133
2023-05-08	3.260	3.300	3.180	3.260	1,956.00	54
2023-05-05	3.210	3.280	3.170	3.230	1,938.00	45
2023-05-04	3.510	3.510	3.090	3.190	1,914.00	7
2023-05-03	3.240	3.340	3.190	3.280	1,968.00	2
2023-05-02	3.700	3.700	3.190	3.220	1,932.00	123
2023-04-28	3.360	3.700	3.300	3.700	2,220.00	40
2023-04-27	3.250	3.470	3.250	3.340	2,004.00	42
2023-04-26	3.460	3.480	3.260	3.260	1,956.00	319
2023-04-25	3.500	3.520	3.390	3.400	2,040.00	38
2023-04-24	3.770	3.770	3.480	3.490	2,094.00	2
2023-04-20	3.850	3.850	3.490	3.780	2,268.00	58
2023-04-19	3.690	3.850	3.650	3.850	2,310.00	59
2023-04-18	3.520	3.700	3.520	3.700	2,220.00	40
2023-04-17	3.700	3.720	3.570	3.600	2,160.00	39
2023-04-14	3.630	3.750	3.630	3.640	2,184.00	0
2023-04-13	3.670	3.670	3.630	3.650	2,190.00	1
2023-04-12	3.850	3.860	3.580	3.590	2,154.00	44
2023-04-11	3.930	3.930	3.780	3.810	2,286.00	0
2023-04-10	3.800	3.920	3.770	3.850	2,310.00	1
2023-04-06	4.050	4.050	3.880	3.880	2,328.00	1
2023-04-05	4.020	4.050	4.000	4.000	2,400.00	0
2023-04-04	4.090	4.160	4.010	4.130	2,478.00	1
2023-04-03	4.060	4.150	4.060	4.150	2,490.00	38
2023-03-31	4.160	4.160	4.040	4.060	2,436.00	7
2023-03-30	4.090	4.120	3.990	3.990	2,394.00	2
2023-03-29	4.490	4.500	4.000	4.010	2,406.00	232
2023-03-28	4.140	4.220	4.000	4.010	2,406.00	0
2023-03-27	4.280	4.280	4.050	4.230	2,538.00	153
2023-03-24	4.130	4.420	4.130	4.230	2,538.00	306
2023-03-23	3.980	4.100	3.960	3.980	2,388.00	2
2023-03-22	4.110	4.110	3.810	3.810	2,286.00	5
2023-03-21	4.040	4.160	4.040	4.110	2,466.00	3
2023-03-20	4.070	4.170	3.940	3.990	2,394.00	238
2023-03-17	4.420	4.420	4.060	4.090	2,454.00	14
2023-03-16	4.480	4.510	4.380	4.460	2,676.00	66

← NewerPage 15 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.