Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.750 | 6.750 | 6.320 | 6.360 | 3,816.00 | 1 |
| 2022-06-27 | 6.650 | 6.730 | 6.270 | 6.520 | 3,912.00 | 4 |
| 2022-06-24 | 6.900 | 7.030 | 6.720 | 6.720 | 4,032.00 | 2 |
| 2022-06-23 | 6.620 | 6.800 | 6.500 | 6.770 | 4,062.00 | 0 |
| 2022-06-22 | 6.500 | 6.620 | 6.500 | 6.620 | 3,972.00 | 1 |
| 2022-06-21 | 6.000 | 6.460 | 6.000 | 6.420 | 3,852.00 | 0 |
| 2022-06-20 | 6.010 | 6.010 | 6.010 | 6.010 | 3,606.00 | 0 |
| 2022-06-17 | 6.100 | 6.100 | 6.010 | 6.010 | 3,606.00 | 1 |
| 2022-06-15 | 5.750 | 5.750 | 5.750 | 5.750 | 3,450.00 | 0 |
| 2022-06-14 | 5.670 | 5.890 | 5.660 | 5.820 | 3,492.00 | 0 |
| 2022-06-13 | 5.670 | 5.750 | 5.670 | 5.670 | 3,402.00 | 0 |
| 2022-06-10 | 5.630 | 5.720 | 5.630 | 5.670 | 3,402.00 | 0 |
| 2022-06-09 | 5.990 | 5.990 | 5.630 | 5.630 | 3,378.00 | 0 |
| 2022-06-08 | 6.020 | 6.320 | 5.990 | 6.260 | 3,756.00 | 2 |
| 2022-06-07 | 5.990 | 6.060 | 5.990 | 6.010 | 3,606.00 | 0 |
| 2022-06-06 | 6.180 | 6.180 | 5.900 | 5.980 | 3,588.00 | 0 |
| 2022-06-03 | 6.150 | 6.150 | 6.000 | 6.000 | 3,600.00 | 0 |
| 2022-06-02 | 6.170 | 6.610 | 6.170 | 6.610 | 3,966.00 | 0 |
| 2022-06-01 | 6.370 | 6.370 | 5.970 | 6.170 | 3,702.00 | 0 |
| 2022-05-31 | 6.550 | 6.550 | 6.260 | 6.340 | 3,804.00 | 0 |
| 2022-05-30 | 6.600 | 6.700 | 6.570 | 6.700 | 4,020.00 | 0 |
| 2022-05-27 | 6.350 | 6.840 | 6.340 | 6.750 | 4,050.00 | 1 |
| 2022-05-26 | 6.460 | 6.460 | 6.370 | 6.370 | 3,822.00 | 0 |
| 2022-05-25 | 5.640 | 5.740 | 5.640 | 5.740 | 3,444.00 | 0 |
| 2022-05-24 | 5.800 | 5.800 | 5.410 | 5.430 | 3,258.00 | 0 |
| 2022-05-23 | 5.920 | 5.920 | 5.800 | 5.880 | 3,528.00 | 0 |
| 2022-05-20 | 6.160 | 6.160 | 5.800 | 5.920 | 3,552.00 | 3 |
| 2022-05-19 | 6.450 | 6.620 | 6.420 | 6.420 | 3,852.00 | 0 |
| 2022-05-18 | 6.600 | 6.600 | 6.340 | 6.450 | 3,870.00 | 0 |
| 2022-05-17 | 6.590 | 6.710 | 6.590 | 6.680 | 4,008.00 | 3 |
| 2022-05-16 | 7.900 | 7.900 | 7.900 | 7.900 | 4,740.00 | 0 |
| 2022-05-13 | 6.400 | 7.930 | 6.400 | 7.900 | 4,740.00 | 0 |
| 2022-05-12 | 6.440 | 6.710 | 6.380 | 6.440 | 3,864.00 | 9 |
| 2022-05-11 | 7.550 | 7.710 | 6.650 | 6.650 | 3,990.00 | 11 |
| 2022-05-10 | 8.320 | 8.320 | 7.290 | 7.760 | 4,656.00 | 0 |
| 2022-05-09 | 8.180 | 8.240 | 7.940 | 8.180 | 4,908.00 | 0 |
| 2022-05-06 | 9.700 | 9.700 | 9.450 | 9.520 | 5,712.01 | 0 |
| 2022-05-05 | 10.200 | 10.200 | 9.690 | 9.690 | 5,814.01 | 0 |
| 2022-05-04 | 9.710 | 10.300 | 9.520 | 10.190 | 6,114.01 | 0 |
| 2022-05-03 | 9.640 | 9.800 | 9.640 | 9.710 | 5,826.01 | 1 |
| 2022-05-02 | 9.380 | 9.380 | 9.060 | 9.100 | 5,460.01 | 0 |
| 2022-04-29 | 9.820 | 9.820 | 9.100 | 9.100 | 5,460.01 | 2 |
| 2022-04-28 | 9.640 | 9.820 | 9.500 | 9.820 | 5,892.01 | 0 |
| 2022-04-27 | 9.050 | 9.490 | 8.880 | 9.490 | 5,694.01 | 0 |
| 2022-04-26 | 9.020 | 9.100 | 8.880 | 8.880 | 5,328.01 | 0 |
| 2022-04-25 | 9.140 | 9.340 | 9.140 | 9.340 | 5,604.01 | 0 |
| 2022-04-22 | 9.410 | 9.470 | 9.000 | 9.190 | 5,514.01 | 0 |
| 2022-04-20 | 9.520 | 9.520 | 9.350 | 9.420 | 5,652.01 | 0 |
| 2022-04-19 | 9.650 | 9.980 | 9.440 | 9.890 | 5,934.01 | 0 |
| 2022-04-18 | 10.100 | 10.100 | 9.700 | 9.700 | 5,820.01 | 0 |
| 2022-04-14 | 10.190 | 10.190 | 10.100 | 10.100 | 6,060.01 | 0 |
| 2022-04-13 | 10.210 | 10.600 | 10.210 | 10.600 | 6,360.01 | 0 |
| 2022-04-12 | 10.360 | 10.800 | 10.180 | 10.280 | 6,168.01 | 0 |
| 2022-04-11 | 10.080 | 10.180 | 10.080 | 10.180 | 6,108.01 | 0 |
| 2022-04-08 | 10.540 | 10.640 | 10.080 | 10.080 | 6,048.01 | 0 |
| 2022-04-07 | 10.240 | 10.240 | 9.900 | 9.900 | 5,940.01 | 0 |
| 2022-04-06 | 11.100 | 11.100 | 10.120 | 10.320 | 6,192.01 | 0 |
| 2022-04-05 | 11.160 | 11.160 | 10.980 | 11.100 | 6,660.01 | 0 |
| 2022-04-04 | 11.620 | 11.880 | 11.620 | 11.780 | 7,068.01 | 0 |
| 2022-04-01 | 11.240 | 11.480 | 11.240 | 11.380 | 6,828.01 | 1 |
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.