Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 4.150 | 4.560 | 4.150 | 4.240 | 2,544.00 | 5 |
| 2022-09-20 | 4.430 | 4.430 | 4.150 | 4.150 | 2,490.00 | 53 |
| 2022-09-19 | 4.850 | 4.880 | 4.430 | 4.450 | 2,670.00 | 41 |
| 2022-09-16 | 5.000 | 5.000 | 4.850 | 4.850 | 2,910.00 | 1 |
| 2022-09-15 | 5.270 | 5.320 | 5.090 | 5.120 | 3,072.00 | 41 |
| 2022-09-14 | 5.450 | 5.470 | 5.140 | 5.190 | 3,114.00 | 1 |
| 2022-09-13 | 5.890 | 5.890 | 5.470 | 5.470 | 3,282.00 | 4 |
| 2022-09-12 | 5.800 | 5.960 | 5.660 | 5.900 | 3,540.00 | 0 |
| 2022-09-09 | 5.810 | 5.820 | 5.730 | 5.800 | 3,480.00 | 8 |
| 2022-09-08 | 5.670 | 5.790 | 5.510 | 5.600 | 3,360.00 | 271 |
| 2022-09-06 | 6.240 | 6.240 | 5.640 | 5.730 | 3,438.00 | 13 |
| 2022-09-05 | 6.100 | 6.900 | 6.100 | 6.240 | 3,744.00 | 3 |
| 2022-09-02 | 6.480 | 6.480 | 6.050 | 6.120 | 3,672.00 | 17 |
| 2022-09-01 | 6.350 | 6.410 | 6.040 | 6.400 | 3,840.00 | 13 |
| 2022-08-31 | 6.440 | 6.550 | 6.290 | 6.350 | 3,810.00 | 51 |
| 2022-08-30 | 6.390 | 6.400 | 6.090 | 6.210 | 3,726.00 | 1 |
| 2022-08-29 | 6.300 | 6.300 | 6.180 | 6.240 | 3,744.00 | 0 |
| 2022-08-26 | 6.730 | 6.730 | 6.290 | 6.300 | 3,780.00 | 14 |
| 2022-08-25 | 6.910 | 6.980 | 6.730 | 6.880 | 4,128.00 | 14 |
| 2022-08-24 | 6.650 | 6.880 | 6.580 | 6.770 | 4,062.00 | 2 |
| 2022-08-23 | 7.090 | 7.110 | 6.700 | 6.700 | 4,020.00 | 13 |
| 2022-08-22 | 7.500 | 7.500 | 6.970 | 6.980 | 4,188.00 | 5 |
| 2022-08-19 | 8.500 | 8.500 | 7.490 | 7.490 | 4,494.00 | 4 |
| 2022-08-18 | 8.980 | 8.990 | 8.600 | 8.600 | 5,160.01 | 2 |
| 2022-08-17 | 9.160 | 9.590 | 8.970 | 8.970 | 5,382.01 | 0 |
| 2022-08-16 | 9.000 | 9.400 | 8.640 | 9.200 | 5,520.01 | 0 |
| 2022-08-15 | 9.040 | 9.210 | 8.990 | 9.210 | 5,526.01 | 1 |
| 2022-08-12 | 9.340 | 9.590 | 9.100 | 9.590 | 5,754.01 | 1 |
| 2022-08-11 | 9.450 | 10.930 | 9.270 | 9.390 | 5,634.01 | 2 |
| 2022-08-10 | 9.580 | 9.580 | 9.300 | 9.300 | 5,580.01 | 0 |
| 2022-08-09 | 9.960 | 9.960 | 9.300 | 9.580 | 5,748.01 | 1 |
| 2022-08-08 | 9.920 | 10.930 | 9.850 | 10.050 | 6,030.01 | 1 |
| 2022-08-05 | 8.080 | 10.070 | 7.980 | 9.920 | 5,952.01 | 8 |
| 2022-08-04 | 8.860 | 8.860 | 8.200 | 8.200 | 4,920.00 | 1 |
| 2022-08-03 | 8.960 | 8.980 | 8.790 | 8.960 | 5,376.01 | 1 |
| 2022-08-02 | 8.580 | 8.980 | 8.550 | 8.980 | 5,388.01 | 0 |
| 2022-08-01 | 8.190 | 8.660 | 8.190 | 8.360 | 5,016.00 | 0 |
| 2022-07-29 | 8.100 | 8.320 | 8.100 | 8.200 | 4,920.00 | 0 |
| 2022-07-28 | 7.820 | 8.140 | 7.820 | 8.050 | 4,830.00 | 1 |
| 2022-07-27 | 8.420 | 8.530 | 8.240 | 8.530 | 5,118.00 | 0 |
| 2022-07-26 | 8.580 | 8.580 | 8.110 | 8.110 | 4,866.00 | 0 |
| 2022-07-25 | 10.080 | 10.080 | 8.690 | 8.720 | 5,232.01 | 0 |
| 2022-07-22 | 10.120 | 10.120 | 9.830 | 10.080 | 6,048.01 | 0 |
| 2022-07-21 | 10.520 | 10.680 | 10.340 | 10.490 | 6,294.01 | 0 |
| 2022-07-20 | 10.190 | 10.420 | 9.940 | 10.190 | 6,114.01 | 0 |
| 2022-07-19 | 9.440 | 10.200 | 9.350 | 10.200 | 6,120.01 | 0 |
| 2022-07-18 | 9.420 | 9.540 | 9.100 | 9.300 | 5,580.01 | 0 |
| 2022-07-15 | 8.330 | 9.160 | 8.330 | 9.160 | 5,496.01 | 0 |
| 2022-07-14 | 8.200 | 8.200 | 8.070 | 8.090 | 4,854.00 | 0 |
| 2022-07-13 | 8.140 | 8.360 | 8.140 | 8.260 | 4,956.00 | 0 |
| 2022-07-12 | 8.040 | 8.260 | 8.040 | 8.240 | 4,944.00 | 0 |
| 2022-07-11 | 8.590 | 8.590 | 7.860 | 7.870 | 4,722.00 | 0 |
| 2022-07-08 | 8.600 | 8.600 | 8.290 | 8.290 | 4,974.00 | 0 |
| 2022-07-07 | 7.740 | 8.460 | 7.740 | 8.460 | 5,076.00 | 0 |
| 2022-07-06 | 7.450 | 7.600 | 7.360 | 7.600 | 4,560.00 | 0 |
| 2022-07-05 | 6.900 | 7.350 | 6.900 | 7.340 | 4,404.00 | 19 |
| 2022-07-04 | 7.500 | 7.500 | 6.960 | 6.970 | 4,182.00 | 0 |
| 2022-07-01 | 6.540 | 9.250 | 6.470 | 7.500 | 4,500.00 | 27 |
| 2022-06-30 | 6.200 | 6.240 | 6.200 | 6.240 | 3,744.00 | 0 |
| 2022-06-29 | 6.130 | 6.280 | 6.130 | 6.270 | 3,762.00 | 0 |
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.