Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-19	9.214	9.214	9.214	9.214	276.42
2023-12-18	8.924	8.924	8.924	8.924	267.72
2023-12-15	9.371	9.371	9.371	9.371	281.12
2023-12-14	9.698	9.698	9.698	9.698	290.94
2023-12-13	9.056	9.056	9.056	9.056	271.67
2023-12-12	9.366	9.366	9.366	9.366	280.98
2023-12-11	8.650	8.650	8.650	8.650	259.49
2023-12-08	8.477	8.477	8.477	8.477	254.30
2023-12-07	8.511	8.511	8.511	8.511	255.33
2023-12-06	8.729	8.729	8.729	8.729	261.87
2023-12-05	8.398	8.398	8.398	8.398	251.94
2023-12-04	7.874	7.874	7.874	7.874	236.21
2023-12-01	6.874	6.874	6.874	6.874	206.22
2023-11-30	6.341	6.341	6.341	6.341	190.22
2023-11-29	6.033	6.033	6.033	6.033	180.99
2023-11-28	5.937	5.937	5.937	5.937	178.11
2023-11-27	5.978	5.978	5.978	5.978	179.34
2023-11-24	6.215	6.215	6.215	6.215	186.44
2023-11-23	5.885	5.885	5.885	5.885	176.54
2023-11-22	5.885	5.885	5.885	5.885	176.54
2023-11-21	5.753	5.753	5.753	5.753	172.58
2023-11-20	6.009	6.009	6.009	6.009	180.26
2023-11-17	5.998	5.998	5.998	5.998	179.93
2023-11-16	6.287	6.287	6.287	6.287	188.61
2023-11-15	6.669	6.669	6.669	6.669	200.06
2023-11-14	6.235	6.235	6.235	6.235	187.04
2023-11-13	6.016	6.016	6.016	6.016	180.48
2023-11-10	6.153	6.153	6.153	6.153	184.58
2023-11-09	6.828	6.828	6.828	6.828	204.83
2023-11-08	6.192	6.192	6.192	6.192	185.76
2023-11-07	6.714	6.714	6.714	6.714	201.42
2023-11-06	6.618	6.618	6.618	6.618	198.53
2023-11-03	6.710	6.710	6.710	6.710	201.30
2023-11-02	6.497	6.497	6.497	6.497	194.90
2023-11-01	5.641	5.641	5.641	5.641	169.23
2023-10-31	5.732	5.732	5.732	5.732	171.96
2023-10-30	5.517	5.517	5.517	5.517	165.50
2023-10-27	5.763	5.763	5.763	5.763	172.88
2023-10-26	5.398	5.398	5.398	5.398	161.93
2023-10-25	5.626	5.626	5.626	5.626	168.77
2023-10-24	5.889	5.889	5.889	5.889	176.66
2023-10-23	6.182	6.182	6.182	6.182	185.45
2023-10-20	6.763	6.763	6.763	6.763	202.89
2023-10-19	7.722	7.722	7.722	7.722	231.66
2023-10-18	7.722	7.722	7.722	7.722	231.66
2023-10-17	8.217	8.217	8.217	8.217	246.51
2023-10-16	8.292	8.292	8.292	8.292	248.75
2023-10-13	7.968	7.968	7.968	7.968	239.03
2023-10-12	7.851	7.851	7.851	7.851	235.53
2023-10-11	8.180	8.180	8.180	8.180	245.40
2023-10-10	8.116	8.116	8.116	8.116	243.48
2023-10-09	7.656	7.656	7.656	7.656	229.68
2023-10-06	7.630	7.630	7.630	7.630	228.90
2023-10-05	7.767	7.767	7.767	7.767	233.00
2023-10-04	8.032	8.032	8.032	8.032	240.95
2023-10-03	8.664	8.664	8.664	8.664	259.91
2023-10-02	8.951	8.951	8.951	8.951	268.52
2023-09-29	9.065	9.065	9.065	9.065	271.95
2023-09-28	8.951	8.951	8.951	8.951	268.52
2023-09-27	8.997	8.997	8.997	8.997	269.91

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.