Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.470	0.478	0.470	0.478	14.334	119
2026-07-29	0.478	0.503	0.466	0.466	13.971	378
2026-07-28	0.484	0.498	0.471	0.474	14.214	1,007
2026-07-27	0.505	0.516	0.489	0.492	14.769	701
2026-07-24	0.505	0.511	0.485	0.492	14.760	800
2026-07-23	0.526	0.537	0.501	0.501	15.036	1,728
2026-07-22	0.535	0.551	0.520	0.535	16.035	279
2026-07-21	0.526	0.561	0.519	0.526	15.780	212
2026-07-20	0.525	0.559	0.513	0.517	15.510	999
2026-07-17	0.524	0.540	0.515	0.516	15.480	4,137
2026-07-16	0.557	0.557	0.543	0.550	16.500	555
2026-07-15	0.547	0.570	0.541	0.555	16.650	543
2026-07-14	0.553	0.574	0.542	0.542	16.245	982
2026-07-13	0.578	0.597	0.562	0.562	16.845	910
2026-07-10	0.595	0.610	0.574	0.578	17.340	4,656
2026-07-09	0.604	0.617	0.586	0.586	17.580	770
2026-07-08	0.626	0.632	0.603	0.605	18.150	94
2026-07-07	0.639	0.645	0.621	0.621	18.630	493
2026-07-06	0.626	0.643	0.608	0.631	18.930	350
2026-07-03	0.656	0.656	0.613	0.656	19.665	451
2026-07-02	0.653	0.667	0.650	0.656	19.665	321
2026-07-01	0.662	0.683	0.637	0.681	20.415	4,205
2026-06-30	0.628	0.691	0.612	0.679	20.355	1,373
2026-06-29	0.583	0.605	0.572	0.596	17.865	1,310
2026-06-26	0.597	0.616	0.595	0.596	17.880	293
2026-06-25	0.612	0.636	0.609	0.616	18.465	287
2026-06-24	0.599	0.626	0.595	0.626	18.780	631
2026-06-23	0.605	0.618	0.600	0.606	18.180	2,710
2026-06-22	0.612	0.628	0.600	0.612	18.360	661
2026-06-19	0.619	0.641	0.600	0.619	18.555	703
2026-06-18	0.608	0.632	0.598	0.619	18.555	106
2026-06-17	0.599	0.613	0.576	0.613	18.375	939
2026-06-16	0.608	0.626	0.595	0.604	18.105	328
2026-06-15	0.604	0.645	0.587	0.629	18.870	1,334
2026-06-12	0.605	0.623	0.600	0.605	18.135	443
2026-06-11	0.593	0.608	0.579	0.591	17.715	2,422
2026-06-10	0.610	0.628	0.576	0.580	17.400	3,129
2026-06-09	0.663	0.671	0.597	0.597	17.895	1,080
2026-06-08	0.621	0.670	0.620	0.659	19.755	1,942
2026-06-05	0.658	0.681	0.640	0.641	19.215	749
2026-06-04	0.633	0.680	0.614	0.680	20.385	1,574
2026-06-03	0.655	0.669	0.629	0.629	18.870	1,187
2026-06-02	0.661	0.670	0.644	0.653	19.575	1,391
2026-06-01	0.678	0.704	0.657	0.663	19.890	711
2026-05-29	0.709	0.720	0.677	0.677	20.295	1,670
2026-05-28	0.667	0.687	0.660	0.687	20.595	780
2026-05-27	0.662	0.662	0.643	0.662	19.845	949
2026-05-26	0.658	0.676	0.654	0.663	19.875	733
2026-05-22	0.681	0.696	0.664	0.672	20.160	885
2026-05-21	0.672	0.684	0.649	0.656	19.680	1,093
2026-05-20	0.651	0.666	0.639	0.663	19.875	2,112
2026-05-19	0.654	0.663	0.628	0.630	18.885	2,033
2026-05-18	0.688	0.695	0.644	0.644	19.320	600
2026-05-15	0.692	0.707	0.660	0.689	20.655	6,575
2026-05-14	0.675	0.693	0.654	0.669	20.055	2,386
2026-05-13	0.675	0.699	0.643	0.667	19.995	1,068
2026-05-12	0.690	0.693	0.644	0.657	19.695	1,136
2026-05-11	0.706	0.720	0.680	0.709	21.255	1,466
2026-05-08	0.767	0.792	0.722	0.731	21.915	966
2026-05-07	0.790	0.801	0.750	0.761	22.815	3,085

← NewerPage 2 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.