Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-01-20	58.820	58.820	58.820	58.820	1,764.62
2022-01-19	56.115	56.115	56.115	56.115	1,683.47
2022-01-18	56.190	56.190	56.190	56.190	1,685.72
2022-01-17	57.075	57.075	57.075	57.075	1,712.27
2022-01-14	57.075	57.075	57.075	57.075	1,712.27
2022-01-13	62.190	62.190	62.190	62.190	1,865.72
2022-01-12	58.745	58.745	58.745	58.745	1,762.37
2022-01-11	60.420	60.420	60.420	60.420	1,812.62
2022-01-10	58.165	58.165	58.165	58.165	1,744.97
2022-01-07	61.225	61.225	61.225	61.225	1,836.77
2022-01-06	57.355	57.355	57.355	57.355	1,720.67
2022-01-05	54.945	54.945	54.945	54.945	1,648.37
2022-01-04	53.670	53.670	53.670	53.670	1,610.12
2021-12-31	59.475	59.475	59.475	59.475	1,784.27
2021-12-30	58.940	58.940	58.940	58.940	1,768.22
2021-12-29	56.475	56.475	56.475	56.475	1,694.27
2021-12-24	59.290	59.290	59.290	59.290	1,778.72
2021-12-23	59.290	59.290	59.290	59.290	1,778.72
2021-12-22	61.280	61.280	61.280	61.280	1,838.42
2021-12-21	60.205	60.205	60.205	60.205	1,806.17
2021-12-20	57.595	57.595	57.595	57.595	1,727.87
2021-12-17	60.675	60.675	60.675	60.675	1,820.27
2021-12-16	59.355	59.355	59.355	59.355	1,780.67
2021-12-15	58.485	58.485	58.485	58.485	1,754.57
2021-12-14	60.215	60.215	60.215	60.215	1,806.47
2021-12-13	55.600	55.600	55.600	55.600	1,668.02
2021-12-10	57.750	57.750	57.750	57.750	1,732.52
2021-12-09	63.000	63.000	63.000	63.000	1,890.02
2021-12-08	64.505	64.505	64.505	64.505	1,935.17
2021-12-07	63.240	63.240	63.240	63.240	1,897.22
2021-12-06	59.005	59.005	59.005	59.005	1,770.17
2021-12-03	57.530	57.530	57.530	57.530	1,725.92
2021-12-02	58.685	58.685	58.685	58.685	1,760.57
2021-12-01	62.795	62.795	62.795	62.795	1,883.87
2021-11-30	62.370	62.370	62.370	62.370	1,871.12
2021-11-29	66.400	66.400	66.400	66.400	1,992.02
2021-11-26	67.500	67.500	67.500	67.500	2,025.02
2021-11-25	67.585	67.585	67.585	67.585	2,027.57
2021-11-24	67.585	67.585	67.585	67.585	2,027.57
2021-11-23	66.465	66.465	66.465	66.465	1,993.97
2021-11-22	67.395	67.395	67.395	67.395	2,021.87
2021-11-19	68.055	68.055	68.055	68.055	2,041.67
2021-11-18	68.360	68.360	68.360	68.360	2,050.82
2021-11-17	73.610	73.610	73.610	73.610	2,208.32
2021-11-16	72.185	72.185	72.185	72.185	2,165.57
2021-11-15	74.165	74.165	74.165	74.165	2,224.97
2021-11-12	72.355	72.355	72.355	72.355	2,170.67
2021-11-11	69.730	69.730	69.730	69.730	2,091.92
2021-11-10	83.980	83.980	83.980	83.980	2,519.43
2021-11-09	84.430	84.430	84.430	84.430	2,532.93
2021-11-08	84.280	84.280	84.280	84.280	2,528.43
2021-11-05	87.335	87.335	87.335	87.335	2,620.08
2021-11-04	91.740	91.740	91.740	91.740	2,752.23
2021-11-03	90.180	90.180	90.180	90.180	2,705.43
2021-11-02	85.200	85.200	85.200	85.200	2,556.03
2021-11-01	85.820	85.820	85.820	85.820	2,574.63
2021-10-29	87.290	87.290	87.290	87.290	2,618.73
2021-10-28	82.600	82.600	82.600	82.600	2,478.02
2021-10-27	83.090	83.090	83.090	83.090	2,492.72
2021-10-26	82.725	82.725	82.725	82.725	2,481.77

← NewerPage 21 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.