Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-07-14	29.675	29.675	29.675	29.675	890.26
2022-07-13	30.418	30.418	30.418	30.418	912.53
2022-07-12	30.148	30.148	30.148	30.148	904.43
2022-07-11	29.478	29.478	29.478	29.478	884.33
2022-07-08	32.135	32.135	32.135	32.135	964.06
2022-07-07	29.685	29.685	29.685	29.685	890.56
2022-07-06	26.445	26.445	26.445	26.445	793.36
2022-07-05	26.778	26.778	26.778	26.778	803.33
2022-07-04	23.795	23.795	23.795	23.795	713.86
2022-07-01	23.795	23.795	23.795	23.795	713.86
2022-06-30	23.345	23.345	23.345	23.345	700.36
2022-06-29	22.503	22.503	22.503	22.503	675.08
2022-06-28	23.445	23.445	23.445	23.445	703.36
2022-06-27	23.130	23.130	23.130	23.130	693.91
2022-06-24	24.093	24.093	24.093	24.093	722.78
2022-06-23	24.920	24.920	24.920	24.920	747.61
2022-06-22	24.450	24.450	24.450	24.450	733.51
2022-06-21	24.030	24.030	24.030	24.030	720.91
2022-06-20	23.048	23.048	23.048	23.048	691.43
2022-06-17	23.048	23.048	23.048	23.048	691.43
2022-06-16	23.323	23.323	23.323	23.323	699.68
2022-06-15	24.155	24.155	24.155	24.155	724.66
2022-06-14	21.910	21.910	21.910	21.910	657.31
2022-06-13	21.125	21.125	21.125	21.125	633.76
2022-06-10	21.388	21.388	21.388	21.388	641.63
2022-06-09	21.710	21.710	21.710	21.710	651.31
2022-06-08	24.805	24.805	24.805	24.805	744.16
2022-06-07	22.933	22.933	22.933	22.933	687.98
2022-06-06	23.018	23.018	23.018	23.018	690.53
2022-06-01	23.338	23.338	23.338	23.338	700.13
2022-05-31	25.725	25.725	25.725	25.725	771.76
2022-05-30	25.465	25.465	25.465	25.465	763.96
2022-05-27	25.465	25.465	25.465	25.465	763.96
2022-05-26	24.935	24.935	24.935	24.935	748.06
2022-05-25	23.333	23.333	23.333	23.333	699.98
2022-05-24	21.028	21.028	21.028	21.028	630.83
2022-05-23	22.545	22.545	22.545	22.545	676.36
2022-05-20	23.105	23.105	23.105	23.105	693.16
2022-05-19	25.120	25.120	25.120	25.120	753.61
2022-05-18	24.853	24.853	24.853	24.853	745.58
2022-05-17	25.310	25.310	25.310	25.310	759.31
2022-05-16	27.808	27.808	27.808	27.808	834.23
2022-05-13	28.838	28.838	28.838	28.838	865.13
2022-05-12	27.160	27.160	27.160	27.160	814.81
2022-05-11	26.755	26.755	26.755	26.755	802.66
2022-05-10	27.318	27.318	27.318	27.318	819.53
2022-05-09	29.550	29.550	29.550	29.550	886.51
2022-05-06	35.205	35.205	35.205	35.205	1,056.16
2022-05-05	36.450	36.450	36.450	36.450	1,093.51
2022-05-04	36.590	36.590	36.590	36.590	1,097.71
2022-05-03	36.938	36.938	36.938	36.938	1,108.14
2022-04-29	36.883	36.883	36.883	36.883	1,106.49
2022-04-28	35.230	35.230	35.230	35.230	1,056.91
2022-04-27	34.168	34.168	34.168	34.168	1,025.04
2022-04-26	33.940	33.940	33.940	33.940	1,018.21
2022-04-25	35.748	35.748	35.748	35.748	1,072.44
2022-04-22	36.128	36.128	36.128	36.128	1,083.84
2022-04-21	36.230	36.230	36.230	36.230	1,086.91
2022-04-20	37.155	37.155	37.155	37.155	1,114.66
2022-04-19	39.073	39.073	39.073	39.073	1,172.19

← NewerPage 19 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.