Beyond Meat, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.371 | 5.371 | 5.371 | 5.371 | 161.13 | 0 |
| 2024-09-05 | 5.463 | 5.463 | 5.463 | 5.463 | 163.89 | 0 |
| 2024-09-04 | 5.473 | 5.473 | 5.473 | 5.473 | 164.19 | 0 |
| 2024-09-03 | 5.367 | 5.367 | 5.367 | 5.367 | 161.01 | 0 |
| 2024-09-02 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2024-08-30 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2024-08-29 | 5.638 | 5.638 | 5.638 | 5.638 | 169.14 | 0 |
| 2024-08-28 | 5.405 | 5.405 | 5.405 | 5.405 | 162.15 | 0 |
| 2024-08-27 | 5.639 | 5.639 | 5.639 | 5.639 | 169.17 | 0 |
| 2024-08-23 | 5.874 | 5.874 | 5.874 | 5.874 | 176.22 | 0 |
| 2024-08-22 | 5.702 | 5.702 | 5.702 | 5.702 | 171.06 | 0 |
| 2024-08-21 | 5.504 | 5.504 | 5.504 | 5.504 | 165.12 | 0 |
| 2024-08-20 | 5.453 | 5.453 | 5.453 | 5.453 | 163.59 | 0 |
| 2024-08-19 | 5.708 | 5.708 | 5.708 | 5.708 | 171.24 | 0 |
| 2024-08-16 | 5.473 | 5.473 | 5.473 | 5.473 | 164.19 | 0 |
| 2024-08-15 | 5.467 | 5.467 | 5.467 | 5.467 | 164.01 | 0 |
| 2024-08-14 | 5.175 | 5.175 | 5.175 | 5.175 | 155.25 | 0 |
| 2024-08-13 | 5.255 | 5.255 | 5.255 | 5.255 | 157.65 | 0 |
| 2024-08-12 | 5.611 | 5.611 | 5.611 | 5.611 | 168.33 | 0 |
| 2024-08-09 | 5.835 | 5.835 | 5.835 | 5.835 | 175.05 | 0 |
| 2024-08-08 | 5.784 | 5.784 | 5.784 | 5.784 | 173.52 | 0 |
| 2024-08-07 | 5.036 | 5.036 | 5.036 | 5.036 | 151.07 | 0 |
| 2024-08-06 | 4.863 | 4.863 | 4.863 | 4.863 | 145.89 | 0 |
| 2024-08-05 | 4.900 | 4.900 | 4.900 | 4.900 | 147.00 | 0 |
| 2024-08-02 | 5.179 | 5.179 | 5.179 | 5.179 | 155.37 | 0 |
| 2024-08-01 | 5.651 | 5.651 | 5.651 | 5.651 | 169.53 | 0 |
| 2024-07-31 | 5.790 | 5.790 | 5.790 | 5.790 | 173.70 | 0 |
| 2024-07-30 | 5.576 | 5.576 | 5.576 | 5.576 | 167.28 | 0 |
| 2024-07-29 | 5.752 | 5.752 | 5.752 | 5.752 | 172.56 | 0 |
| 2024-07-26 | 5.643 | 5.643 | 5.643 | 5.643 | 169.29 | 0 |
| 2024-07-25 | 5.604 | 5.604 | 5.604 | 5.604 | 168.12 | 0 |
| 2024-07-24 | 5.513 | 5.513 | 5.513 | 5.513 | 165.39 | 0 |
| 2024-07-23 | 5.671 | 5.671 | 5.671 | 5.671 | 170.13 | 0 |
| 2024-07-22 | 5.279 | 5.279 | 5.279 | 5.279 | 158.37 | 0 |
| 2024-07-19 | 5.607 | 5.607 | 5.607 | 5.607 | 168.21 | 0 |
| 2024-07-18 | 5.854 | 5.854 | 5.854 | 5.854 | 175.62 | 0 |
| 2024-07-17 | 6.662 | 6.662 | 6.662 | 6.662 | 199.86 | 0 |
| 2024-07-16 | 6.171 | 6.171 | 6.171 | 6.171 | 185.13 | 0 |
| 2024-07-15 | 6.217 | 6.217 | 6.217 | 6.217 | 186.51 | 0 |
| 2024-07-12 | 6.349 | 6.349 | 6.349 | 6.349 | 190.47 | 0 |
| 2024-07-11 | 6.379 | 6.379 | 6.379 | 6.379 | 191.37 | 0 |
| 2024-07-10 | 6.064 | 6.064 | 6.064 | 6.064 | 181.92 | 0 |
| 2024-07-09 | 6.176 | 6.176 | 6.176 | 6.176 | 185.28 | 0 |
| 2024-07-08 | 6.309 | 6.309 | 6.309 | 6.309 | 189.27 | 0 |
| 2024-07-05 | 6.682 | 6.682 | 6.682 | 6.682 | 200.46 | 0 |
| 2024-07-04 | 6.263 | 6.263 | 6.263 | 6.263 | 187.89 | 0 |
| 2024-07-03 | 6.263 | 6.263 | 6.263 | 6.263 | 187.89 | 0 |
| 2024-07-02 | 6.348 | 6.348 | 6.348 | 6.348 | 190.44 | 0 |
| 2024-07-01 | 6.318 | 6.318 | 6.318 | 6.318 | 189.54 | 0 |
| 2024-06-28 | 6.342 | 6.342 | 6.342 | 6.342 | 190.26 | 0 |
| 2024-06-27 | 6.070 | 6.070 | 6.070 | 6.070 | 182.10 | 0 |
| 2024-06-26 | 5.940 | 5.940 | 5.940 | 5.940 | 178.20 | 0 |
| 2024-06-25 | 6.216 | 6.216 | 6.216 | 6.216 | 186.48 | 0 |
| 2024-06-24 | 6.324 | 6.324 | 6.324 | 6.324 | 189.72 | 0 |
| 2024-06-21 | 6.060 | 6.060 | 6.060 | 6.060 | 181.80 | 0 |
| 2024-06-20 | 6.192 | 6.192 | 6.192 | 6.192 | 185.76 | 0 |
| 2024-06-19 | 6.058 | 6.058 | 6.058 | 6.058 | 181.74 | 0 |
| 2024-06-18 | 6.058 | 6.058 | 6.058 | 6.058 | 181.74 | 0 |
| 2024-06-17 | 5.908 | 5.908 | 5.908 | 5.908 | 177.24 | 0 |
| 2024-06-14 | 6.240 | 6.240 | 6.240 | 6.240 | 187.20 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.