Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-30	14.510	14.510	14.510	14.510	435.30
2023-03-29	14.518	14.518	14.518	14.518	435.54
2023-03-28	14.871	14.871	14.871	14.871	446.13
2023-03-27	14.400	14.400	14.400	14.400	432.00
2023-03-24	15.224	15.224	15.224	15.224	456.72
2023-03-23	14.309	14.309	14.309	14.309	429.27
2023-03-22	14.323	14.323	14.323	14.323	429.69
2023-03-21	14.659	14.659	14.659	14.659	439.77
2023-03-20	14.226	14.226	14.226	14.226	426.78
2023-03-17	14.769	14.769	14.769	14.769	443.07
2023-03-16	15.904	15.904	15.904	15.904	477.12
2023-03-15	16.458	16.458	16.458	16.458	493.74
2023-03-14	17.226	17.226	17.226	17.226	516.79
2023-03-13	16.985	16.985	16.985	16.985	509.56
2023-03-10	16.406	16.406	16.406	16.406	492.18
2023-03-09	17.398	17.398	17.398	17.398	521.95
2023-03-08	17.077	17.077	17.077	17.077	512.32
2023-03-07	16.967	16.967	16.967	16.967	509.02
2023-03-06	16.922	16.922	16.922	16.922	507.67
2023-03-03	16.658	16.658	16.658	16.658	499.75
2023-03-02	16.336	16.336	16.336	16.336	490.08
2023-03-01	16.395	16.395	16.395	16.395	491.85
2023-02-28	17.574	17.574	17.574	17.574	527.23
2023-02-27	18.104	18.104	18.104	18.104	543.13
2023-02-24	19.281	19.281	19.281	19.281	578.44
2023-02-23	15.916	15.916	15.916	15.916	477.48
2023-02-22	15.492	15.492	15.492	15.492	464.76
2023-02-21	15.889	15.889	15.889	15.889	476.67
2023-02-20	15.567	15.567	15.567	15.567	467.01
2023-02-17	15.567	15.567	15.567	15.567	467.01
2023-02-16	16.114	16.114	16.114	16.114	483.42
2023-02-15	16.086	16.086	16.086	16.086	482.58
2023-02-14	14.576	14.576	14.576	14.576	437.28
2023-02-13	14.943	14.943	14.943	14.943	448.29
2023-02-10	14.786	14.786	14.786	14.786	443.58
2023-02-09	15.982	15.982	15.982	15.982	479.46
2023-02-08	15.923	15.923	15.923	15.923	477.69
2023-02-07	16.264	16.264	16.264	16.264	487.92
2023-02-06	16.638	16.638	16.638	16.638	499.15
2023-02-03	18.920	18.920	18.920	18.920	567.61
2023-02-02	18.275	18.275	18.275	18.275	548.26
2023-02-01	14.440	14.440	14.440	14.440	433.20
2023-01-31	14.827	14.827	14.827	14.827	444.81
2023-01-30	16.318	16.318	16.318	16.318	489.54
2023-01-27	15.411	15.411	15.411	15.411	462.33
2023-01-26	14.723	14.723	14.723	14.723	441.69
2023-01-25	14.258	14.258	14.258	14.258	427.74
2023-01-24	15.183	15.183	15.183	15.183	455.49
2023-01-23	14.482	14.482	14.482	14.482	434.46
2023-01-20	13.924	13.924	13.924	13.924	417.72
2023-01-19	13.179	13.179	13.179	13.179	395.37
2023-01-18	13.829	13.829	13.829	13.829	414.87
2023-01-17	14.214	14.214	14.214	14.214	426.42
2023-01-16	15.422	15.422	15.422	15.422	462.66
2023-01-13	15.422	15.422	15.422	15.422	462.66
2023-01-12	14.326	14.326	14.326	14.326	429.78
2023-01-11	14.558	14.558	14.558	14.558	436.74
2023-01-10	13.826	13.826	13.826	13.826	414.78
2023-01-09	13.178	13.178	13.178	13.178	395.34
2023-01-06	12.616	12.616	12.616	12.616	378.48

← NewerPage 16 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.