Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.680 | 3.740 | 3.570 | 3.720 | 2,232.00 | 2 |
| 2022-12-15 | 3.760 | 3.780 | 3.560 | 3.590 | 2,154.00 | 6 |
| 2022-12-14 | 3.870 | 4.400 | 3.760 | 3.760 | 2,256.00 | 7 |
| 2022-12-13 | 3.810 | 4.170 | 3.780 | 3.850 | 2,310.00 | 5 |
| 2022-12-12 | 4.050 | 4.140 | 3.790 | 3.810 | 2,286.00 | 4 |
| 2022-12-09 | 4.130 | 4.220 | 3.880 | 3.900 | 2,340.00 | 6 |
| 2022-12-08 | 4.070 | 4.400 | 3.970 | 4.180 | 2,508.00 | 23 |
| 2022-12-07 | 3.570 | 4.000 | 3.540 | 4.000 | 2,400.00 | 6 |
| 2022-12-06 | 3.610 | 3.800 | 3.450 | 3.700 | 2,220.00 | 4 |
| 2022-12-05 | 3.690 | 3.800 | 3.580 | 3.610 | 2,166.00 | 6 |
| 2022-12-02 | 3.800 | 3.800 | 3.570 | 3.690 | 2,214.00 | 7 |
| 2022-12-01 | 3.740 | 4.240 | 3.640 | 3.760 | 2,256.00 | 5 |
| 2022-11-30 | 3.470 | 3.740 | 3.320 | 3.740 | 2,244.00 | 25 |
| 2022-11-29 | 3.400 | 3.420 | 3.340 | 3.380 | 2,028.00 | 3 |
| 2022-11-28 | 3.300 | 3.410 | 3.280 | 3.310 | 1,986.00 | 3 |
| 2022-11-25 | 3.480 | 3.500 | 3.390 | 3.500 | 2,100.00 | 4 |
| 2022-11-24 | 3.360 | 3.700 | 3.250 | 3.480 | 2,088.00 | 4 |
| 2022-11-23 | 3.490 | 3.530 | 3.340 | 3.450 | 2,070.00 | 3 |
| 2022-11-22 | 3.550 | 3.550 | 3.250 | 3.420 | 2,052.00 | 2 |
| 2022-11-21 | 3.630 | 3.700 | 3.490 | 3.520 | 2,112.00 | 3 |
| 2022-11-18 | 4.290 | 4.290 | 3.580 | 3.630 | 2,178.00 | 21 |
| 2022-11-17 | 3.930 | 3.970 | 3.740 | 3.740 | 2,244.00 | 1 |
| 2022-11-16 | 4.190 | 4.190 | 3.860 | 3.880 | 2,328.00 | 10 |
| 2022-11-14 | 4.030 | 4.300 | 3.990 | 4.130 | 2,478.00 | 1 |
| 2022-11-11 | 3.780 | 4.130 | 3.700 | 4.020 | 2,412.00 | 16 |
| 2022-11-10 | 3.180 | 3.830 | 3.150 | 3.760 | 2,256.00 | 19 |
| 2022-11-09 | 3.440 | 3.440 | 3.010 | 3.010 | 1,806.00 | 4 |
| 2022-11-08 | 3.490 | 3.500 | 3.280 | 3.350 | 2,010.00 | 10 |
| 2022-11-07 | 3.600 | 3.610 | 3.320 | 3.450 | 2,070.00 | 5 |
| 2022-11-04 | 3.750 | 3.750 | 3.390 | 3.470 | 2,082.00 | 23 |
| 2022-11-03 | 3.810 | 3.850 | 3.670 | 3.700 | 2,220.00 | 14 |
| 2022-11-01 | 4.040 | 4.230 | 3.930 | 3.930 | 2,358.00 | 6 |
| 2022-10-31 | 4.100 | 4.170 | 4.010 | 4.030 | 2,418.00 | 2 |
| 2022-10-28 | 3.900 | 4.180 | 3.820 | 4.090 | 2,454.00 | 19 |
| 2022-10-27 | 3.980 | 4.000 | 3.850 | 3.850 | 2,310.00 | 3 |
| 2022-10-26 | 3.750 | 4.260 | 3.680 | 3.980 | 2,388.00 | 19 |
| 2022-10-25 | 3.500 | 3.800 | 3.500 | 3.780 | 2,268.00 | 19 |
| 2022-10-24 | 3.270 | 3.370 | 3.180 | 3.200 | 1,920.00 | 16 |
| 2022-10-21 | 3.350 | 3.350 | 3.200 | 3.240 | 1,944.00 | 16 |
| 2022-10-20 | 3.480 | 3.510 | 3.350 | 3.370 | 2,022.00 | 13 |
| 2022-10-19 | 3.510 | 3.720 | 3.510 | 3.580 | 2,148.00 | 49 |
| 2022-10-18 | 3.600 | 3.670 | 3.510 | 3.510 | 2,106.00 | 1 |
| 2022-10-17 | 3.650 | 3.650 | 3.500 | 3.520 | 2,112.00 | 7 |
| 2022-10-14 | 3.860 | 3.960 | 3.550 | 3.550 | 2,130.00 | 49 |
| 2022-10-13 | 3.750 | 4.000 | 3.620 | 3.930 | 2,358.00 | 6 |
| 2022-10-11 | 3.620 | 3.770 | 3.490 | 3.750 | 2,250.00 | 16 |
| 2022-10-10 | 3.700 | 3.730 | 3.340 | 3.530 | 2,118.00 | 174 |
| 2022-10-07 | 3.930 | 3.970 | 3.610 | 3.660 | 2,196.00 | 10 |
| 2022-10-06 | 4.290 | 4.330 | 3.950 | 4.000 | 2,400.00 | 10 |
| 2022-10-05 | 3.980 | 4.200 | 3.870 | 4.200 | 2,520.00 | 7 |
| 2022-10-04 | 3.790 | 4.100 | 3.790 | 4.060 | 2,436.00 | 8 |
| 2022-10-03 | 3.830 | 3.830 | 3.630 | 3.790 | 2,274.00 | 12 |
| 2022-09-30 | 3.890 | 3.990 | 3.810 | 3.830 | 2,298.00 | 122 |
| 2022-09-29 | 4.240 | 4.240 | 3.880 | 3.890 | 2,334.00 | 19 |
| 2022-09-28 | 4.120 | 4.280 | 4.120 | 4.270 | 2,562.00 | 1 |
| 2022-09-27 | 4.010 | 4.020 | 3.850 | 3.890 | 2,334.00 | 16 |
| 2022-09-26 | 4.130 | 4.230 | 3.940 | 3.940 | 2,364.00 | 5 |
| 2022-09-23 | 3.900 | 4.150 | 3.850 | 4.150 | 2,490.00 | 6 |
| 2022-09-22 | 4.190 | 4.190 | 3.780 | 3.900 | 2,340.00 | 95 |
| 2022-09-21 | 4.150 | 4.560 | 4.150 | 4.240 | 2,544.00 | 5 |
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.