Beyond Meat, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.417 | 6.417 | 6.417 | 6.417 | 192.51 | 0 |
| 2024-06-12 | 6.567 | 6.567 | 6.567 | 6.567 | 197.01 | 0 |
| 2024-06-11 | 6.381 | 6.381 | 6.381 | 6.381 | 191.43 | 0 |
| 2024-06-10 | 6.707 | 6.707 | 6.707 | 6.707 | 201.21 | 0 |
| 2024-06-07 | 7.277 | 7.277 | 7.277 | 7.277 | 218.31 | 0 |
| 2024-06-06 | 6.794 | 6.794 | 6.794 | 6.794 | 203.82 | 0 |
| 2024-06-05 | 7.302 | 7.302 | 7.302 | 7.302 | 219.06 | 0 |
| 2024-06-04 | 7.118 | 7.118 | 7.118 | 7.118 | 213.54 | 0 |
| 2024-06-03 | 7.022 | 7.022 | 7.022 | 7.022 | 210.66 | 0 |
| 2024-05-31 | 6.727 | 6.727 | 6.727 | 6.727 | 201.81 | 0 |
| 2024-05-30 | 6.618 | 6.618 | 6.618 | 6.618 | 198.54 | 0 |
| 2024-05-29 | 6.655 | 6.655 | 6.655 | 6.655 | 199.65 | 0 |
| 2024-05-28 | 6.611 | 6.611 | 6.611 | 6.611 | 198.33 | 0 |
| 2024-05-24 | 6.989 | 6.989 | 6.989 | 6.989 | 209.67 | 0 |
| 2024-05-23 | 6.649 | 6.649 | 6.649 | 6.649 | 199.47 | 0 |
| 2024-05-22 | 6.815 | 6.815 | 6.815 | 6.815 | 204.45 | 0 |
| 2024-05-21 | 6.730 | 6.730 | 6.730 | 6.730 | 201.90 | 0 |
| 2024-05-20 | 6.715 | 6.715 | 6.715 | 6.715 | 201.45 | 0 |
| 2024-05-17 | 6.991 | 6.991 | 6.991 | 6.991 | 209.73 | 0 |
| 2024-05-16 | 6.895 | 6.895 | 6.895 | 6.895 | 206.85 | 0 |
| 2024-05-15 | 7.162 | 7.162 | 7.162 | 7.162 | 214.86 | 0 |
| 2024-05-14 | 9.313 | 9.313 | 9.313 | 9.313 | 279.39 | 0 |
| 2024-05-13 | 6.871 | 6.871 | 6.871 | 6.871 | 206.13 | 0 |
| 2024-05-10 | 6.663 | 6.663 | 6.663 | 6.663 | 199.89 | 0 |
| 2024-05-09 | 6.585 | 6.585 | 6.585 | 6.585 | 197.55 | 0 |
| 2024-05-08 | 7.664 | 7.664 | 7.664 | 7.664 | 229.92 | 0 |
| 2024-05-07 | 7.531 | 7.531 | 7.531 | 7.531 | 225.93 | 0 |
| 2024-05-03 | 6.913 | 6.913 | 6.913 | 6.913 | 207.39 | 0 |
| 2024-05-02 | 6.640 | 6.640 | 6.640 | 6.640 | 199.20 | 0 |
| 2024-05-01 | 6.390 | 6.390 | 6.390 | 6.390 | 191.70 | 0 |
| 2024-04-30 | 6.438 | 6.438 | 6.438 | 6.438 | 193.14 | 0 |
| 2024-04-29 | 6.332 | 6.332 | 6.332 | 6.332 | 189.96 | 0 |
| 2024-04-26 | 5.962 | 5.962 | 5.962 | 5.962 | 178.86 | 0 |
| 2024-04-25 | 5.790 | 5.790 | 5.790 | 5.790 | 173.70 | 0 |
| 2024-04-24 | 5.646 | 5.646 | 5.646 | 5.646 | 169.38 | 0 |
| 2024-04-23 | 5.884 | 5.884 | 5.884 | 5.884 | 176.52 | 0 |
| 2024-04-22 | 5.792 | 5.792 | 5.792 | 5.792 | 173.76 | 0 |
| 2024-04-19 | 5.968 | 5.968 | 5.968 | 5.968 | 179.04 | 0 |
| 2024-04-18 | 6.044 | 6.044 | 6.044 | 6.044 | 181.32 | 0 |
| 2024-04-17 | 6.076 | 6.076 | 6.076 | 6.076 | 182.28 | 0 |
| 2024-04-16 | 6.148 | 6.148 | 6.148 | 6.148 | 184.44 | 0 |
| 2024-04-15 | 6.088 | 6.088 | 6.088 | 6.088 | 182.64 | 0 |
| 2024-04-12 | 6.284 | 6.284 | 6.284 | 6.284 | 188.52 | 0 |
| 2024-04-11 | 6.439 | 6.439 | 6.439 | 6.439 | 193.17 | 0 |
| 2024-04-10 | 6.621 | 6.621 | 6.621 | 6.621 | 198.63 | 0 |
| 2024-04-09 | 6.859 | 6.859 | 6.859 | 6.859 | 205.77 | 0 |
| 2024-04-08 | 6.786 | 6.786 | 6.786 | 6.786 | 203.58 | 0 |
| 2024-04-05 | 6.892 | 6.892 | 6.892 | 6.892 | 206.76 | 0 |
| 2024-04-04 | 7.065 | 7.065 | 7.065 | 7.065 | 211.95 | 0 |
| 2024-04-03 | 6.931 | 6.931 | 6.931 | 6.931 | 207.93 | 0 |
| 2024-04-02 | 7.165 | 7.165 | 7.165 | 7.165 | 214.95 | 0 |
| 2024-03-28 | 7.818 | 7.818 | 7.818 | 7.818 | 234.54 | 0 |
| 2024-03-27 | 7.741 | 7.741 | 7.741 | 7.741 | 232.22 | 0 |
| 2024-03-26 | 7.670 | 7.670 | 7.670 | 7.670 | 230.10 | 0 |
| 2024-03-25 | 7.305 | 7.305 | 7.305 | 7.305 | 219.14 | 0 |
| 2024-03-22 | 7.305 | 7.305 | 7.305 | 7.305 | 219.15 | 0 |
| 2024-03-21 | 7.481 | 7.481 | 7.481 | 7.481 | 224.43 | 0 |
| 2024-03-20 | 7.383 | 7.383 | 7.383 | 7.383 | 221.48 | 0 |
| 2024-03-19 | 6.884 | 6.884 | 6.884 | 6.884 | 206.51 | 0 |
| 2024-03-18 | 7.511 | 7.511 | 7.511 | 7.511 | 225.32 | 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.