Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 4.600 | 4.720 | 4.500 | 4.500 | 2,700.00 | 135 |
| 2023-03-14 | 4.540 | 4.870 | 4.540 | 4.660 | 2,796.00 | 5 |
| 2023-03-13 | 4.500 | 4.780 | 4.410 | 4.640 | 2,784.00 | 57 |
| 2023-03-10 | 4.460 | 4.530 | 4.270 | 4.480 | 2,688.00 | 4 |
| 2023-03-09 | 4.670 | 4.750 | 4.370 | 4.370 | 2,622.00 | 4 |
| 2023-03-08 | 4.660 | 4.660 | 4.530 | 4.590 | 2,754.00 | 0 |
| 2023-03-07 | 4.450 | 4.780 | 4.450 | 4.640 | 2,784.00 | 76 |
| 2023-03-06 | 4.720 | 4.930 | 4.530 | 4.580 | 2,748.00 | 6 |
| 2023-03-03 | 4.590 | 4.700 | 4.550 | 4.590 | 2,754.00 | 18 |
| 2023-03-02 | 4.420 | 4.590 | 4.370 | 4.590 | 2,754.00 | 0 |
| 2023-03-01 | 4.650 | 4.880 | 4.370 | 4.370 | 2,622.00 | 54 |
| 2023-02-28 | 4.850 | 4.990 | 4.640 | 4.640 | 2,784.00 | 25 |
| 2023-02-27 | 5.230 | 5.230 | 4.700 | 5.020 | 3,012.00 | 76 |
| 2023-02-24 | 4.950 | 5.760 | 4.820 | 5.230 | 3,138.00 | 58 |
| 2023-02-23 | 4.410 | 4.450 | 4.310 | 4.380 | 2,628.00 | 0 |
| 2023-02-22 | 4.310 | 4.410 | 4.310 | 4.410 | 2,646.00 | 0 |
| 2023-02-17 | 4.650 | 4.660 | 4.260 | 4.660 | 2,796.00 | 0 |
| 2023-02-16 | 4.600 | 4.800 | 4.530 | 4.660 | 2,796.00 | 10 |
| 2023-02-15 | 3.940 | 4.500 | 3.930 | 4.480 | 2,688.00 | 3 |
| 2023-02-14 | 4.120 | 4.160 | 4.000 | 4.030 | 2,418.00 | 10 |
| 2023-02-13 | 4.490 | 4.490 | 4.090 | 4.160 | 2,496.00 | 1 |
| 2023-02-10 | 4.200 | 4.490 | 4.000 | 4.490 | 2,694.00 | 7 |
| 2023-02-09 | 4.630 | 4.740 | 4.250 | 4.250 | 2,550.00 | 4 |
| 2023-02-08 | 4.360 | 4.740 | 4.360 | 4.600 | 2,760.00 | 3 |
| 2023-02-07 | 4.670 | 4.680 | 4.350 | 4.350 | 2,610.00 | 20 |
| 2023-02-06 | 5.100 | 5.100 | 4.550 | 4.620 | 2,772.00 | 17 |
| 2023-02-03 | 5.080 | 5.290 | 4.940 | 5.000 | 3,000.00 | 39 |
| 2023-02-02 | 4.320 | 5.280 | 4.320 | 4.980 | 2,988.00 | 49 |
| 2023-02-01 | 4.190 | 4.210 | 3.970 | 4.210 | 2,526.00 | 6 |
| 2023-01-31 | 4.240 | 4.270 | 4.060 | 4.160 | 2,496.00 | 0 |
| 2023-01-30 | 4.690 | 4.700 | 4.200 | 4.240 | 2,544.00 | 15 |
| 2023-01-27 | 4.240 | 5.180 | 4.170 | 4.730 | 2,838.00 | 19 |
| 2023-01-26 | 4.160 | 4.220 | 3.900 | 4.070 | 2,442.00 | 6 |
| 2023-01-25 | 4.080 | 4.120 | 3.920 | 4.090 | 2,454.00 | 20 |
| 2023-01-24 | 4.400 | 4.400 | 4.080 | 4.080 | 2,448.00 | 10 |
| 2023-01-23 | 3.950 | 4.450 | 3.950 | 4.400 | 2,640.00 | 13 |
| 2023-01-20 | 3.820 | 3.960 | 3.770 | 3.950 | 2,370.00 | 43 |
| 2023-01-19 | 3.780 | 3.780 | 3.690 | 3.690 | 2,214.00 | 3 |
| 2023-01-18 | 4.060 | 4.070 | 3.800 | 3.810 | 2,286.00 | 24 |
| 2023-01-17 | 4.170 | 4.170 | 3.890 | 3.970 | 2,382.00 | 19 |
| 2023-01-16 | 4.180 | 4.270 | 4.170 | 4.170 | 2,502.00 | 0 |
| 2023-01-13 | 4.300 | 4.420 | 4.080 | 4.090 | 2,454.00 | 40 |
| 2023-01-12 | 4.060 | 4.500 | 3.940 | 4.160 | 2,496.00 | 12 |
| 2023-01-11 | 3.830 | 4.120 | 3.780 | 4.050 | 2,430.00 | 21 |
| 2023-01-10 | 3.950 | 3.990 | 3.830 | 3.830 | 2,298.00 | 39 |
| 2023-01-09 | 3.700 | 3.860 | 3.630 | 3.630 | 2,178.00 | 11 |
| 2023-01-06 | 3.540 | 3.630 | 3.450 | 3.600 | 2,160.00 | 6 |
| 2023-01-05 | 3.500 | 3.530 | 3.190 | 3.520 | 2,112.00 | 0 |
| 2023-01-04 | 3.490 | 3.550 | 3.460 | 3.500 | 2,100.00 | 8 |
| 2023-01-03 | 3.380 | 3.400 | 3.290 | 3.370 | 2,022.00 | 12 |
| 2023-01-02 | 3.250 | 3.370 | 3.240 | 3.240 | 1,944.00 | 0 |
| 2022-12-29 | 2.970 | 3.400 | 2.970 | 3.290 | 1,974.00 | 66 |
| 2022-12-28 | 3.400 | 3.400 | 2.950 | 2.970 | 1,782.00 | 37 |
| 2022-12-27 | 3.300 | 3.400 | 3.130 | 3.140 | 1,884.00 | 15 |
| 2022-12-26 | 3.320 | 3.400 | 3.250 | 3.300 | 1,980.00 | 1 |
| 2022-12-23 | 3.330 | 3.380 | 3.290 | 3.320 | 1,992.00 | 2 |
| 2022-12-22 | 3.450 | 3.450 | 3.280 | 3.330 | 1,998.00 | 7 |
| 2022-12-21 | 3.440 | 3.520 | 3.380 | 3.450 | 2,070.00 | 0 |
| 2022-12-20 | 3.520 | 3.520 | 3.290 | 3.440 | 2,064.00 | 7 |
| 2022-12-19 | 3.720 | 3.790 | 3.500 | 3.520 | 2,112.00 | 11 |
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.