Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-01-05	12.177	12.177	12.177	12.177	365.31
2023-01-04	12.197	12.197	12.197	12.197	365.91
2023-01-03	11.924	11.924	11.924	11.924	357.72
2022-12-30	11.573	11.573	11.573	11.573	347.19
2022-12-29	12.061	12.061	12.061	12.061	361.83
2022-12-28	10.796	10.796	10.796	10.796	323.88
2022-12-23	12.306	12.306	12.306	12.306	369.18
2022-12-22	12.037	12.037	12.037	12.037	361.11
2022-12-21	12.740	12.740	12.740	12.740	382.20
2022-12-20	12.062	12.062	12.062	12.062	361.86
2022-12-19	12.776	12.776	12.776	12.776	383.28
2022-12-16	12.980	12.980	12.980	12.980	389.40
2022-12-15	12.877	12.877	12.877	12.877	386.31
2022-12-14	14.171	14.171	14.171	14.171	425.13
2022-12-13	13.890	13.890	13.890	13.890	416.70
2022-12-12	14.200	14.200	14.200	14.200	426.00
2022-12-09	14.106	14.106	14.106	14.106	423.18
2022-12-08	15.806	15.806	15.806	15.806	474.18
2022-12-07	13.679	13.679	13.679	13.679	410.37
2022-12-06	12.965	12.965	12.965	12.965	388.95
2022-12-05	13.201	13.201	13.201	13.201	396.03
2022-12-02	13.191	13.191	13.191	13.191	395.73
2022-12-01	13.711	13.711	13.711	13.711	411.33
2022-11-30	12.484	12.484	12.484	12.484	374.52
2022-11-29	12.290	12.290	12.290	12.290	368.70
2022-11-28	11.895	11.895	11.895	11.895	356.85
2022-11-25	12.255	12.255	12.255	12.255	367.65
2022-11-24	12.348	12.348	12.348	12.348	370.44
2022-11-23	12.348	12.348	12.348	12.348	370.44
2022-11-22	12.124	12.124	12.124	12.124	363.72
2022-11-21	12.938	12.938	12.938	12.938	388.14
2022-11-18	13.086	13.086	13.086	13.086	392.58
2022-11-17	13.356	13.356	13.356	13.356	400.68
2022-11-16	14.112	14.112	14.112	14.112	423.36
2022-11-15	15.749	15.749	15.749	15.749	472.47
2022-11-14	15.012	15.012	15.012	15.012	450.36
2022-11-11	14.323	14.323	14.323	14.323	429.69
2022-11-10	14.030	14.030	14.030	14.030	420.90
2022-11-09	12.110	12.110	12.110	12.110	363.30
2022-11-08	13.355	13.355	13.355	13.355	400.65
2022-11-07	13.232	13.232	13.232	13.232	396.96
2022-11-04	13.854	13.854	13.854	13.854	415.62
2022-11-03	14.876	14.876	14.876	14.876	446.28
2022-11-02	15.408	15.408	15.408	15.408	462.24
2022-11-01	15.952	15.952	15.952	15.952	478.56
2022-10-31	15.904	15.904	15.904	15.904	477.12
2022-10-28	15.071	15.071	15.071	15.071	452.13
2022-10-27	14.997	14.997	14.997	14.997	449.91
2022-10-26	15.329	15.329	15.329	15.329	459.87
2022-10-25	14.078	14.078	14.078	14.078	422.34
2022-10-24	12.415	12.415	12.415	12.415	372.45
2022-10-21	12.759	12.759	12.759	12.759	382.77
2022-10-20	13.571	13.571	13.571	13.571	407.13
2022-10-19	13.969	13.969	13.969	13.969	419.07
2022-10-18	13.930	13.930	13.930	13.930	417.90
2022-10-17	13.904	13.904	13.904	13.904	417.12
2022-10-14	14.311	14.311	14.311	14.311	429.33
2022-10-13	14.636	14.636	14.636	14.636	439.08
2022-10-12	14.653	14.653	14.653	14.653	439.59
2022-10-11	14.495	14.495	14.495	14.495	434.85

← NewerPage 17 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.