Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-26	9.102	9.102	9.102	9.102	273.06
2023-09-25	8.941	8.941	8.941	8.941	268.23
2023-09-22	9.093	9.093	9.093	9.093	272.78
2023-09-21	9.291	9.291	9.291	9.291	278.72
2023-09-20	9.606	9.606	9.606	9.606	288.17
2023-09-19	9.629	9.629	9.629	9.629	288.86
2023-09-18	9.663	9.663	9.663	9.663	289.88
2023-09-15	9.657	9.657	9.657	9.657	289.70
2023-09-14	9.928	9.928	9.928	9.928	297.83
2023-09-13	9.715	9.715	9.715	9.715	291.44
2023-09-12	10.052	10.052	10.052	10.052	301.56
2023-09-11	10.188	10.188	10.188	10.188	305.64
2023-09-08	10.355	10.355	10.355	10.355	310.65
2023-09-07	10.293	10.293	10.293	10.293	308.79
2023-09-06	10.593	10.593	10.593	10.593	317.79
2023-09-05	11.077	11.077	11.077	11.077	332.31
2023-09-04	11.109	11.109	11.109	11.109	333.27
2023-09-01	11.109	11.109	11.109	11.109	333.27
2023-08-30	11.164	11.164	11.164	11.164	334.92
2023-08-29	11.428	11.428	11.428	11.428	342.84
2023-08-25	10.791	10.791	10.791	10.791	323.73
2023-08-24	10.423	10.423	10.423	10.423	312.69
2023-08-23	10.716	10.716	10.716	10.716	321.48
2023-08-22	10.525	10.525	10.525	10.525	315.75
2023-08-21	10.624	10.624	10.624	10.624	318.72
2023-08-18	11.160	11.160	11.160	11.160	334.80
2023-08-17	11.193	11.193	11.193	11.193	335.79
2023-08-16	11.378	11.378	11.378	11.378	341.34
2023-08-15	11.504	11.504	11.504	11.504	345.12
2023-08-14	11.496	11.496	11.496	11.496	344.88
2023-08-11	11.650	11.650	11.650	11.650	349.50
2023-08-10	12.045	12.045	12.045	12.045	361.35
2023-08-09	11.610	11.610	11.610	11.610	348.30
2023-08-08	11.278	11.278	11.278	11.278	338.34
2023-08-07	13.206	13.206	13.206	13.206	396.18
2023-08-04	14.794	14.794	14.794	14.794	443.82
2023-08-03	14.545	14.545	14.545	14.545	436.35
2023-08-02	14.631	14.631	14.631	14.631	438.93
2023-08-01	15.238	15.238	15.238	15.238	457.14
2023-07-31	15.281	15.281	15.281	15.281	458.43
2023-07-28	14.158	14.158	14.158	14.158	424.74
2023-07-27	14.725	14.725	14.725	14.725	441.75
2023-07-26	14.456	14.456	14.456	14.456	433.68
2023-07-25	14.100	14.100	14.100	14.100	423.00
2023-07-24	14.055	14.055	14.055	14.055	421.65
2023-07-21	13.950	13.950	13.950	13.950	418.50
2023-07-20	14.237	14.237	14.237	14.237	427.11
2023-07-19	15.970	15.970	15.970	15.970	479.10
2023-07-18	15.014	15.014	15.014	15.014	450.42
2023-07-17	15.346	15.346	15.346	15.346	460.38
2023-07-14	15.628	15.628	15.628	15.628	468.84
2023-07-13	15.814	15.814	15.814	15.814	474.42
2023-07-12	14.261	14.261	14.261	14.261	427.83
2023-07-11	13.857	13.857	13.857	13.857	415.71
2023-07-10	13.795	13.795	13.795	13.795	413.85
2023-07-07	12.820	12.820	12.820	12.820	384.60
2023-07-06	12.280	12.280	12.280	12.280	368.40
2023-07-05	12.699	12.699	12.699	12.699	380.97
2023-07-04	12.119	12.119	12.119	12.119	363.57
2023-07-03	12.119	12.119	12.119	12.119	363.57

← NewerPage 14 of 21 · 1,260 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.