Beyond Meat, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 7.463 | 7.463 | 7.463 | 7.463 | 223.88 | 0 |
| 2024-03-14 | 7.580 | 7.580 | 7.580 | 7.580 | 227.39 | 0 |
| 2024-03-13 | 7.634 | 7.634 | 7.634 | 7.634 | 229.01 | 0 |
| 2024-03-12 | 7.442 | 7.442 | 7.442 | 7.442 | 223.26 | 0 |
| 2024-03-11 | 7.381 | 7.381 | 7.381 | 7.381 | 221.42 | 0 |
| 2024-03-08 | 7.360 | 7.360 | 7.360 | 7.360 | 220.79 | 0 |
| 2024-03-07 | 7.295 | 7.295 | 7.295 | 7.295 | 218.84 | 0 |
| 2024-03-06 | 7.581 | 7.581 | 7.581 | 7.581 | 227.42 | 0 |
| 2024-03-05 | 8.087 | 8.087 | 8.087 | 8.087 | 242.60 | 0 |
| 2024-03-04 | 8.015 | 8.015 | 8.015 | 8.015 | 240.45 | 0 |
| 2024-03-01 | 9.187 | 9.187 | 9.187 | 9.187 | 275.60 | 0 |
| 2024-02-29 | 9.839 | 9.839 | 9.839 | 9.839 | 295.17 | 0 |
| 2024-02-28 | 10.159 | 10.159 | 10.159 | 10.159 | 304.77 | 0 |
| 2024-02-27 | 6.804 | 6.804 | 6.804 | 6.804 | 204.12 | 0 |
| 2024-02-26 | 7.205 | 7.205 | 7.205 | 7.205 | 216.14 | 0 |
| 2024-02-23 | 6.918 | 6.918 | 6.918 | 6.918 | 207.54 | 0 |
| 2024-02-22 | 6.753 | 6.753 | 6.753 | 6.753 | 202.59 | 0 |
| 2024-02-21 | 6.627 | 6.627 | 6.627 | 6.627 | 198.80 | 0 |
| 2024-02-20 | 6.447 | 6.447 | 6.447 | 6.447 | 193.40 | 0 |
| 2024-02-19 | 6.660 | 6.660 | 6.660 | 6.660 | 199.79 | 0 |
| 2024-02-16 | 6.660 | 6.660 | 6.660 | 6.660 | 199.79 | 0 |
| 2024-02-15 | 6.373 | 6.373 | 6.373 | 6.373 | 191.19 | 0 |
| 2024-02-14 | 6.148 | 6.148 | 6.148 | 6.148 | 184.43 | 0 |
| 2024-02-13 | 6.051 | 6.051 | 6.051 | 6.051 | 181.53 | 0 |
| 2024-02-12 | 6.668 | 6.668 | 6.668 | 6.668 | 200.04 | 0 |
| 2024-02-09 | 6.487 | 6.487 | 6.487 | 6.487 | 194.61 | 0 |
| 2024-02-08 | 5.933 | 5.933 | 5.933 | 5.933 | 177.98 | 0 |
| 2024-02-07 | 5.637 | 5.637 | 5.637 | 5.637 | 169.11 | 0 |
| 2024-02-06 | 5.764 | 5.764 | 5.764 | 5.764 | 172.91 | 0 |
| 2024-02-05 | 5.747 | 5.747 | 5.747 | 5.747 | 172.41 | 0 |
| 2024-02-02 | 5.971 | 5.971 | 5.971 | 5.971 | 179.13 | 0 |
| 2024-02-01 | 6.098 | 6.098 | 6.098 | 6.098 | 182.93 | 0 |
| 2024-01-31 | 6.413 | 6.413 | 6.413 | 6.413 | 192.38 | 0 |
| 2024-01-30 | 6.408 | 6.408 | 6.408 | 6.408 | 192.24 | 0 |
| 2024-01-29 | 6.444 | 6.444 | 6.444 | 6.444 | 193.32 | 0 |
| 2024-01-26 | 6.713 | 6.713 | 6.713 | 6.713 | 201.38 | 0 |
| 2024-01-25 | 6.557 | 6.557 | 6.557 | 6.557 | 196.70 | 0 |
| 2024-01-24 | 6.352 | 6.352 | 6.352 | 6.352 | 190.55 | 0 |
| 2024-01-23 | 6.445 | 6.445 | 6.445 | 6.445 | 193.34 | 0 |
| 2024-01-22 | 6.680 | 6.680 | 6.680 | 6.680 | 200.39 | 0 |
| 2024-01-19 | 6.721 | 6.721 | 6.721 | 6.721 | 201.62 | 0 |
| 2024-01-18 | 6.750 | 6.750 | 6.750 | 6.750 | 202.50 | 0 |
| 2024-01-17 | 6.583 | 6.583 | 6.583 | 6.583 | 197.48 | 0 |
| 2024-01-16 | 6.670 | 6.670 | 6.670 | 6.670 | 200.09 | 0 |
| 2024-01-15 | 7.178 | 7.178 | 7.178 | 7.178 | 215.34 | 0 |
| 2024-01-12 | 7.178 | 7.178 | 7.178 | 7.178 | 215.34 | 0 |
| 2024-01-11 | 6.912 | 6.912 | 6.912 | 6.912 | 207.36 | 0 |
| 2024-01-10 | 7.686 | 7.686 | 7.686 | 7.686 | 230.58 | 0 |
| 2024-01-09 | 7.537 | 7.537 | 7.537 | 7.537 | 226.11 | 0 |
| 2024-01-08 | 7.788 | 7.788 | 7.788 | 7.788 | 233.64 | 0 |
| 2024-01-05 | 7.693 | 7.693 | 7.693 | 7.693 | 230.79 | 0 |
| 2024-01-04 | 7.723 | 7.723 | 7.723 | 7.723 | 231.69 | 0 |
| 2024-01-03 | 7.537 | 7.537 | 7.537 | 7.537 | 226.10 | 0 |
| 2024-01-02 | 7.606 | 7.606 | 7.606 | 7.606 | 228.18 | 0 |
| 2023-12-29 | 7.870 | 7.870 | 7.870 | 7.870 | 236.10 | 0 |
| 2023-12-28 | 7.787 | 7.787 | 7.787 | 7.787 | 233.60 | 0 |
| 2023-12-27 | 7.786 | 7.786 | 7.786 | 7.786 | 233.57 | 0 |
| 2023-12-22 | 8.444 | 8.444 | 8.444 | 8.444 | 253.31 | 0 |
| 2023-12-21 | 8.465 | 8.465 | 8.465 | 8.465 | 253.95 | 0 |
| 2023-12-20 | 8.750 | 8.750 | 8.750 | 8.750 | 262.49 | 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.