Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	40.265	40.265	40.265	40.265	1,207.96	0
2022-04-13	41.640	41.640	41.640	41.640	1,249.21	0
2022-04-12	41.223	41.223	41.223	41.223	1,236.69	0
2022-04-11	39.725	39.725	39.725	39.725	1,191.76	0
2022-04-08	40.818	40.818	40.818	40.818	1,224.54	0
2022-04-07	38.963	38.963	38.963	38.963	1,168.89	0
2022-04-06	39.750	39.750	39.750	39.750	1,192.51	0
2022-04-05	44.585	44.585	44.585	44.585	1,337.56	0
2022-04-04	46.095	46.095	46.095	46.095	1,382.86	0
2022-04-01	44.635	44.635	44.635	44.635	1,339.06	0
2022-03-31	43.713	43.713	43.713	43.713	1,311.39	0
2022-03-30	45.125	45.125	45.125	45.125	1,353.76	0
2022-03-29	46.360	46.360	46.360	46.360	1,390.81	0
2022-03-28	43.020	43.020	43.020	43.020	1,290.61	0
2022-03-25	44.310	44.310	44.310	44.310	1,329.31	0
2022-03-24	44.805	44.805	44.805	44.805	1,344.16	0
2022-03-23	47.765	47.765	47.765	47.765	1,432.96	0
2022-03-22	45.138	45.138	45.138	45.138	1,354.14	0
2022-03-21	44.595	44.595	44.595	44.595	1,337.86	0
2022-03-18	46.430	46.430	46.430	46.430	1,392.91	0
2022-03-17	41.660	41.660	41.660	41.660	1,249.81	0
2022-03-16	39.423	39.423	39.423	39.423	1,182.69	0
2022-03-15	35.278	35.278	35.278	35.278	1,058.34	0
2022-03-14	34.328	34.328	34.328	34.328	1,029.84	0
2022-03-11	35.670	35.670	35.670	35.670	1,070.11	0
2022-03-10	38.543	38.543	38.543	38.543	1,156.29	0
2022-03-09	40.368	40.368	40.368	40.368	1,211.04	0
2022-03-08	38.448	38.448	38.448	38.448	1,153.44	0
2022-03-07	39.068	39.068	39.068	39.068	1,172.04	0
2022-03-04	39.583	39.583	39.583	39.583	1,187.49	0
2022-03-03	41.670	41.670	41.670	41.670	1,250.11	0
2022-03-02	41.080	41.080	41.080	41.080	1,232.41	0
2022-03-01	42.700	42.700	42.700	42.700	1,281.01	0
2022-02-28	42.005	42.005	42.005	42.005	1,260.16	0
2022-02-25	40.110	40.110	40.110	40.110	1,203.31	0
2022-02-24	41.340	41.340	41.340	41.340	1,240.21	0
2022-02-23	43.183	43.183	43.183	43.183	1,295.49	0
2022-02-22	44.500	44.500	44.500	44.500	1,335.01	0
2022-02-21	47.255	47.255	47.255	47.255	1,417.66	0
2022-02-18	47.255	47.255	47.255	47.255	1,417.66	0
2022-02-17	50.765	50.765	50.765	50.765	1,522.97	0
2022-02-16	52.650	52.650	52.650	52.650	1,579.52	0
2022-02-15	52.945	52.945	52.945	52.945	1,588.37	0
2022-02-14	53.365	53.365	53.365	53.365	1,600.97	0
2022-02-11	53.695	53.695	53.695	53.695	1,610.87	0
2022-02-10	56.055	56.055	56.055	56.055	1,681.67	0
2022-02-09	54.830	54.830	54.830	54.830	1,644.92	0
2022-02-08	51.975	51.975	51.975	51.975	1,559.27	0
2022-02-07	52.845	52.845	52.845	52.845	1,585.37	0
2022-02-04	49.843	49.843	49.843	49.843	1,495.29	0
2022-02-03	52.965	52.965	52.965	52.965	1,588.97	0
2022-02-02	56.970	56.970	56.970	56.970	1,709.12	0
2022-02-01	59.895	59.895	59.895	59.895	1,796.87	0
2022-01-31	56.890	56.890	56.890	56.890	1,706.72	0
2022-01-28	50.681	50.681	49.473	49.473	1,484.19	11
2022-01-27	52.560	52.560	52.560	52.560	1,576.82	0
2022-01-26	55.615	55.615	55.615	55.615	1,668.47	0
2022-01-25	53.310	53.310	53.310	53.310	1,599.32	0
2022-01-24	49.210	49.210	49.210	49.210	1,476.31	0
2022-01-21	55.400	55.400	54.770	55.400	1,662.02	183

← NewerPage 20 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.