Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-10-10	13.543	13.543	13.543	13.543	406.29
2022-10-07	14.625	14.625	14.625	14.625	438.75
2022-10-06	15.744	15.744	15.744	15.744	472.32
2022-10-05	15.202	15.202	15.202	15.202	456.06
2022-10-04	15.605	15.605	15.605	15.605	468.15
2022-10-03	14.789	14.789	14.789	14.789	443.67
2022-09-30	14.858	14.858	14.858	14.858	445.74
2022-09-29	15.039	15.039	15.039	15.039	451.17
2022-09-28	16.398	16.398	16.398	16.398	491.94
2022-09-27	15.401	15.401	15.401	15.401	462.03
2022-09-26	15.580	15.580	15.580	15.580	467.40
2022-09-23	16.016	16.016	16.016	16.016	480.48
2022-09-22	14.989	14.989	14.989	14.989	449.67
2022-09-21	16.977	16.977	16.977	16.977	509.32
2022-09-20	16.726	16.726	16.726	16.726	501.79
2022-09-16	18.552	18.552	18.552	18.552	556.57
2022-09-15	19.704	19.704	19.704	19.704	591.13
2022-09-14	20.270	20.270	20.270	20.270	608.11
2022-09-13	21.350	21.350	21.350	21.350	640.51
2022-09-12	22.108	22.108	22.108	22.108	663.23
2022-09-09	22.365	22.365	22.365	22.365	670.96
2022-09-08	21.920	21.920	21.920	21.920	657.61
2022-09-07	21.745	21.745	21.745	21.745	652.36
2022-09-06	22.063	22.063	22.063	22.063	661.88
2022-09-05	24.220	24.220	24.220	24.220	726.61
2022-09-02	24.220	24.220	24.220	24.220	726.61
2022-09-01	23.518	23.518	23.518	23.518	705.53
2022-08-31	24.228	24.228	24.228	24.228	726.83
2022-08-30	24.035	24.035	24.035	24.035	721.06
2022-08-26	25.380	25.380	25.380	25.380	761.41
2022-08-25	26.500	26.500	26.500	26.500	795.01
2022-08-24	26.808	26.808	26.808	26.808	804.23
2022-08-23	26.545	26.545	26.545	26.545	796.36
2022-08-22	27.875	27.875	27.875	27.875	836.26
2022-08-19	29.495	29.495	29.495	29.495	884.86
2022-08-18	33.335	33.335	33.335	33.335	1,000.06
2022-08-17	34.578	34.578	34.578	34.578	1,037.34
2022-08-16	33.730	33.730	33.730	33.730	1,011.91
2022-08-15	34.883	34.883	34.883	34.883	1,046.49
2022-08-12	34.885	34.885	34.885	34.885	1,046.56
2022-08-11	37.110	37.110	37.110	37.110	1,113.31
2022-08-10	36.133	36.133	36.133	36.133	1,083.99
2022-08-09	35.918	35.918	35.918	35.918	1,077.54
2022-08-08	40.175	40.175	40.175	40.175	1,205.26
2022-08-05	37.115	37.115	37.115	37.115	1,113.46
2022-08-04	31.478	31.478	31.478	31.478	944.33
2022-08-03	33.245	33.245	33.245	33.245	997.36
2022-08-02	32.178	32.178	32.178	32.178	965.33
2022-08-01	32.705	32.705	32.705	32.705	981.16
2022-07-29	30.878	30.878	30.878	30.878	926.33
2022-07-28	30.275	30.275	30.275	30.275	908.26
2022-07-27	30.625	30.625	30.625	30.625	918.76
2022-07-26	31.195	31.195	31.195	31.195	935.86
2022-07-25	33.023	33.023	33.023	33.023	990.68
2022-07-22	36.678	36.678	36.678	36.678	1,100.34
2022-07-21	37.583	37.583	37.583	37.583	1,127.49
2022-07-20	36.218	36.218	36.218	36.218	1,086.54
2022-07-19	35.205	35.205	35.205	35.205	1,056.16
2022-07-18	34.573	34.573	34.573	34.573	1,037.19
2022-07-15	31.938	31.938	31.938	31.938	958.13

← NewerPage 18 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.