Beyond Meat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	11.520	11.560	11.520	11.560	6,936.01	0
2022-03-30	12.240	12.240	12.240	12.240	7,344.01	0
2022-03-29	11.850	12.240	11.850	12.240	7,344.01	0
2022-03-28	11.800	11.800	11.340	11.710	7,026.01	1
2022-03-25	11.660	11.720	11.480	11.490	6,894.01	37
2022-03-24	11.800	12.060	11.660	11.960	7,176.01	0
2022-03-23	12.910	12.910	12.810	12.810	7,686.01	0
2022-03-22	11.930	12.680	11.930	12.680	7,608.01	0
2022-03-21	12.120	12.240	11.790	11.940	7,164.01	4
2022-03-18	11.820	12.880	11.760	12.780	7,668.01	8
2022-03-17	11.960	11.960	11.580	11.680	7,008.01	38
2022-03-16	10.000	10.000	10.000	10.000	6,000.01	0
2022-03-15	9.280	10.000	9.280	10.000	6,000.01	2
2022-03-14	9.570	9.620	9.570	9.600	5,760.01	0
2022-03-11	10.870	10.870	9.930	9.930	5,958.01	3
2022-03-10	10.960	10.960	10.760	10.760	6,456.01	0
2022-03-09	10.900	11.360	10.900	11.130	6,678.01	1
2022-03-08	10.380	10.830	10.380	10.830	6,498.01	0
2022-03-07	10.860	11.010	10.700	11.010	6,606.01	1
2022-03-04	11.610	11.610	10.860	10.860	6,516.01	0
2022-03-03	11.430	11.880	11.390	11.610	6,966.01	0
2022-03-02	11.760	11.800	11.500	11.730	7,038.01	4
2022-02-25	11.800	11.800	11.160	11.210	6,726.01	4
2022-02-24	11.700	12.390	11.580	12.390	7,434.01	5
2022-02-23	12.150	12.150	11.870	11.870	7,122.01	1
2022-02-22	13.550	13.550	12.730	13.020	7,812.01	0
2022-02-21	13.550	13.550	13.550	13.550	8,130.01	0
2022-02-18	14.530	14.530	13.500	13.510	8,106.01	0
2022-02-17	14.910	14.940	14.520	14.520	8,712.01	0
2022-02-16	15.650	15.660	15.180	15.330	9,198.01	0
2022-02-15	15.970	15.970	15.970	15.970	9,582.01	2
2022-02-14	15.600	15.700	15.180	15.180	9,108.01	0
2022-02-11	16.300	16.300	15.660	15.660	9,396.01	0
2022-02-10	16.080	16.740	16.080	16.380	9,828.01	0
2022-02-09	16.000	16.400	16.000	16.290	9,774.01	0
2022-02-08	15.660	15.660	15.570	15.650	9,390.01	1
2022-02-07	16.020	16.020	15.660	15.660	9,396.01	0
2022-02-04	15.650	15.960	15.210	15.410	9,246.01	0
2022-02-03	16.620	16.620	15.690	15.690	9,414.01	0
2022-02-02	17.550	17.550	16.960	16.960	10,176.01	0
2022-02-01	17.360	17.580	16.980	17.550	10,530.01	0
2022-01-31	15.500	17.460	15.500	16.980	10,188.01	5
2022-01-28	15.150	15.150	14.500	14.850	8,910.01	1
2022-01-27	16.530	16.530	15.330	15.420	9,252.01	0
2022-01-26	17.100	17.320	16.800	17.320	10,392.01	9
2022-01-25	16.750	16.750	16.140	16.140	9,684.01	0
2022-01-24	16.980	16.980	15.170	15.900	9,540.01	16
2022-01-21	16.620	17.130	16.000	16.980	10,188.01	3
2022-01-20	17.410	17.410	17.290	17.290	10,374.01	0
2022-01-19	17.730	17.950	17.360	17.360	10,416.01	3
2022-01-18	17.560	17.920	17.560	17.850	10,710.01	0
2022-01-17	18.830	18.920	18.010	18.920	11,352.01	0
2022-01-14	22.980	22.980	18.080	18.080	10,848.01	0
2022-01-13	18.940	20.160	18.940	20.160	12,096.01	1
2022-01-12	19.320	19.560	18.600	18.600	11,160.01	1
2022-01-11	19.360	19.360	19.360	19.360	11,616.01	0
2022-01-10	19.210	19.210	18.640	18.640	11,184.01	0
2022-01-07	19.440	19.440	19.440	19.440	11,664.01	0
2022-01-06	16.910	19.440	16.910	19.440	11,664.01	0
2022-01-05	18.990	18.990	16.710	16.710	10,026.01	6

← NewerPage 20 of 21 · 1,248 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.