Beyond Meat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	17.920	17.920	17.280	17.520	10,512.01	11
2022-01-03	18.300	18.300	18.300	18.300	10,980.01	0
2021-12-30	18.290	19.130	17.700	18.850	11,310.01	57
2021-12-29	18.910	18.910	17.880	18.290	10,974.01	0
2021-12-28	18.710	18.710	18.690	18.690	11,214.01	0
2021-12-27	20.060	20.060	18.880	18.880	11,328.01	0
2021-12-23	20.060	20.060	20.060	20.060	12,036.01	0
2021-12-22	20.040	20.060	20.000	20.060	12,036.01	0
2021-12-21	19.710	19.910	19.710	19.910	11,946.01	0
2021-12-20	18.840	18.980	18.840	18.980	11,388.01	0
2021-12-17	18.350	19.440	18.050	19.440	11,664.01	0
2021-12-16	19.050	19.050	18.650	18.850	11,310.01	0
2021-12-15	19.600	19.770	18.500	18.510	11,106.01	0
2021-12-14	19.760	20.000	19.600	19.600	11,760.01	0
2021-12-13	18.350	18.350	17.750	18.040	10,824.01	0
2021-12-10	19.220	19.220	18.170	18.180	10,908.01	0
2021-12-09	20.650	20.650	20.050	20.050	12,030.01	0
2021-12-08	20.040	20.300	20.030	20.300	12,180.01	0
2021-12-07	20.040	20.470	20.040	20.040	12,024.01	0
2021-12-06	18.160	18.160	18.050	18.050	10,830.01	0
2021-12-03	18.650	18.650	18.240	18.430	11,058.01	0
2021-12-02	18.650	18.650	18.650	18.650	11,190.01	0
2021-12-01	19.940	20.260	19.000	19.000	11,400.01	0
2021-11-30	21.350	21.350	19.800	19.940	11,964.01	0
2021-11-29	21.610	21.610	21.350	21.350	12,810.01	1
2021-11-26	21.290	21.830	21.290	21.350	12,810.01	0
2021-11-25	20.910	21.600	20.910	21.550	12,930.01	0
2021-11-24	20.700	21.100	20.700	21.100	12,660.01	0
2021-11-23	21.740	21.740	21.100	21.100	12,660.01	0
2021-11-22	21.710	21.920	20.850	20.850	12,510.01	0
2021-11-19	21.480	22.020	21.340	21.930	13,158.01	0
2021-11-18	22.210	22.210	21.680	21.680	13,008.01	0
2021-11-17	23.370	23.370	22.210	22.210	13,326.01	3
2021-11-16	22.440	23.000	22.440	22.700	13,620.01	1
2021-11-12	22.100	22.100	19.070	22.000	13,200.01	0
2021-11-11	22.500	22.500	21.000	21.860	13,116.01	8
2021-11-10	27.140	27.140	27.140	27.140	16,284.02	0
2021-11-09	26.550	27.140	26.500	27.140	16,284.02	0
2021-11-08	27.300	27.580	26.980	27.580	16,548.02	0
2021-11-05	28.930	28.930	27.600	27.600	16,560.02	0
2021-11-04	29.590	29.780	28.710	28.710	17,226.02	0
2021-11-03	29.250	29.250	29.040	29.040	17,424.02	0
2021-11-01	28.370	28.530	27.850	28.330	16,998.02	0
2021-10-29	28.750	28.750	28.370	28.370	17,022.02	0
2021-10-28	27.410	27.410	27.410	27.410	16,446.02	0
2021-10-27	26.670	27.000	26.670	26.670	16,002.02	0
2021-10-26	25.860	26.870	25.860	26.590	15,954.02	0
2021-10-25	26.870	26.870	26.210	26.720	16,032.02	0
2021-10-22	27.760	27.760	26.500	27.030	16,218.02	2
2021-10-21	30.080	31.060	30.080	30.440	18,264.02	0
2021-10-20	30.320	30.480	30.000	30.000	18,000.02	0
2021-10-19	30.000	30.320	30.000	30.320	18,192.02	0
2021-10-18	29.030	29.030	29.030	29.030	17,418.02	0
2021-10-15	29.080	29.080	29.030	29.030	17,418.02	0
2021-10-14	29.970	29.970	29.570	29.570	17,742.02	0

← NewerPage 21 of 21 · 1,255 trading days

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.