Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-30	12.019	12.019	12.019	12.019	360.57
2023-06-29	11.922	11.922	11.922	11.922	357.66
2023-06-28	11.182	11.182	11.182	11.182	335.46
2023-06-27	10.893	10.893	10.893	10.893	326.79
2023-06-26	10.973	10.973	10.973	10.973	329.19
2023-06-23	11.669	11.669	11.669	11.669	350.07
2023-06-22	11.391	11.391	11.391	11.391	341.73
2023-06-21	11.055	11.055	11.055	11.055	331.65
2023-06-20	11.133	11.133	11.133	11.133	333.99
2023-06-19	11.999	11.999	11.999	11.999	359.97
2023-06-16	11.999	11.999	11.999	11.999	359.97
2023-06-15	12.195	12.195	12.195	12.195	365.85
2023-06-14	12.613	12.613	12.613	12.613	378.39
2023-06-13	12.380	12.380	12.380	12.380	371.40
2023-06-12	11.603	11.603	11.603	11.603	348.09
2023-06-09	11.361	11.361	11.361	11.361	340.83
2023-06-08	9.981	9.981	9.981	9.981	299.43
2023-06-07	10.470	10.470	10.470	10.470	314.10
2023-06-06	10.375	10.375	10.375	10.375	311.25
2023-06-05	10.071	10.071	10.071	10.071	302.12
2023-06-02	9.861	9.861	9.861	9.861	295.83
2023-06-01	9.476	9.476	9.476	9.476	284.27
2023-05-31	9.681	9.681	9.681	9.681	290.42
2023-05-30	9.498	9.498	9.498	9.498	284.94
2023-05-26	9.889	9.889	9.889	9.889	296.67
2023-05-25	10.043	10.043	10.043	10.043	301.28
2023-05-24	10.340	10.340	10.340	10.340	310.20
2023-05-23	10.339	10.339	10.339	10.339	310.17
2023-05-22	9.818	9.818	9.818	9.818	294.53
2023-05-19	9.970	9.970	9.970	9.970	299.09
2023-05-18	10.382	10.382	10.382	10.382	311.46
2023-05-17	9.752	9.752	9.752	9.752	292.55
2023-05-16	9.421	9.421	9.421	9.421	282.62
2023-05-15	9.851	9.851	9.851	9.851	295.52
2023-05-12	9.876	9.876	9.876	9.876	296.28
2023-05-11	10.014	10.014	10.014	10.014	300.42
2023-05-10	11.300	11.300	11.300	11.300	339.00
2023-05-09	11.426	11.426	11.426	11.426	342.78
2023-05-05	11.761	11.761	11.761	11.761	352.83
2023-05-04	11.507	11.507	11.507	11.507	345.21
2023-05-03	11.765	11.765	11.765	11.765	352.95
2023-05-02	11.923	11.923	11.923	11.923	357.69
2023-04-28	12.088	12.088	12.088	12.088	362.64
2023-04-27	12.410	12.410	12.410	12.410	372.30
2023-04-26	11.949	11.949	11.949	11.949	358.47
2023-04-25	12.601	12.601	12.601	12.601	378.03
2023-04-24	12.760	12.760	12.760	12.760	382.80
2023-04-21	12.909	12.909	12.909	12.909	387.27
2023-04-20	13.150	13.150	13.150	13.150	394.50
2023-04-19	13.324	13.324	13.324	13.324	399.72
2023-04-18	13.370	13.370	13.370	13.370	401.10
2023-04-17	13.434	13.434	13.434	13.434	403.02
2023-04-14	13.427	13.427	13.427	13.427	402.81
2023-04-13	13.353	13.353	13.353	13.353	400.59
2023-04-12	13.191	13.191	13.191	13.191	395.73
2023-04-11	14.169	14.169	14.169	14.169	425.07
2023-04-05	14.446	14.446	14.446	14.446	433.38
2023-04-04	14.397	14.397	14.397	14.397	431.91
2023-04-03	14.736	14.736	14.736	14.736	442.08
2023-03-31	15.111	15.111	15.111	15.111	453.33

← NewerPage 15 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.