Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.784	0.837	0.778	0.813	24.375	2,502
2026-05-05	0.813	0.820	0.766	0.804	24.105	1,720
2026-05-01	0.842	0.842	0.842	0.842	25.245	0
2026-04-30	0.706	0.846	0.666	0.797	23.910	9,969
2026-04-29	0.752	0.763	0.716	0.719	21.555	3,489
2026-04-28	0.774	0.795	0.765	0.769	23.055	1,487
2026-04-27	0.754	0.802	0.735	0.785	23.535	7,264
2026-04-24	0.834	0.872	0.789	0.820	24.600	6,903
2026-04-23	0.957	0.978	0.850	0.879	26.370	10,999
2026-04-22	0.910	1.066	0.880	0.981	29.430	69,044
2026-04-21	1.147	1.312	0.929	0.953	28.590	268,629
2026-04-20	0.715	0.739	0.668	0.739	22.155	4,629
2026-04-17	0.676	0.826	0.676	0.763	22.875	14,617
2026-04-16	0.658	0.680	0.624	0.680	20.385	2,422
2026-04-15	0.615	0.636	0.598	0.636	19.065	3,334
2026-04-14	0.556	0.612	0.546	0.602	18.045	2,121
2026-04-13	0.505	0.550	0.490	0.547	16.395	1,154
2026-04-10	0.514	0.520	0.502	0.503	15.075	425
2026-04-09	0.515	0.525	0.503	0.505	15.135	592
2026-04-08	0.518	0.538	0.509	0.513	15.390	2,131
2026-04-07	0.520	0.533	0.500	0.501	15.036	1,496
2026-04-02	0.537	0.542	0.507	0.519	15.570	1,242
2026-04-01	0.544	0.574	0.519	0.525	15.750	20,545
2026-03-31	0.558	0.610	0.535	0.599	17.970	618
2026-03-30	0.557	0.574	0.533	0.533	15.990	563
2026-03-27	0.573	0.587	0.560	0.573	17.190	1,770
2026-03-26	0.589	0.605	0.575	0.589	17.670	1,045
2026-03-25	0.603	0.622	0.579	0.579	17.370	1,807
2026-03-24	0.620	0.625	0.601	0.613	18.390	779
2026-03-23	0.599	0.615	0.596	0.602	18.060	1,085
2026-03-20	0.613	0.621	0.604	0.615	18.450	1,284
2026-03-19	0.625	0.639	0.599	0.609	18.270	1,596
2026-03-18	0.651	0.658	0.607	0.607	18.210	1,283
2026-03-17	0.665	0.692	0.649	0.651	19.530	656
2026-03-16	0.661	0.700	0.658	0.662	19.860	486
2026-03-13	0.651	0.670	0.644	0.665	19.950	60
2026-03-12	0.671	0.695	0.650	0.651	19.530	1,805
2026-03-11	0.649	0.671	0.649	0.665	19.950	614
2026-03-10	0.652	0.664	0.639	0.653	19.590	1,009
2026-03-09	0.666	0.687	0.641	0.656	19.680	723
2026-03-06	0.673	0.678	0.647	0.647	19.410	469
2026-03-05	0.690	0.700	0.660	0.692	20.760	2,018
2026-03-04	0.688	0.705	0.688	0.688	20.640	572
2026-03-03	0.709	0.750	0.659	0.682	20.460	1,187
2026-03-02	0.742	0.754	0.700	0.745	22.350	1,943
2026-02-27	0.686	0.753	0.662	0.753	22.590	1,891
2026-02-26	0.665	0.671	0.645	0.653	19.590	954
2026-02-25	0.623	0.669	0.613	0.669	20.070	1,157
2026-02-24	0.594	0.620	0.593	0.620	18.600	393
2026-02-23	0.631	0.644	0.600	0.606	18.180	1,200
2026-02-20	0.663	0.673	0.600	0.644	19.320	1,431
2026-02-19	0.614	0.628	0.580	0.595	17.850	590
2026-02-18	0.626	0.634	0.590	0.609	18.270	848
2026-02-17	0.616	0.629	0.592	0.592	17.760	675
2026-02-16	0.602	0.634	0.600	0.602	18.060	161
2026-02-13	0.594	0.610	0.589	0.602	18.060	379
2026-02-12	0.606	0.613	0.581	0.581	17.430	668
2026-02-11	0.633	0.666	0.597	0.607	18.210	845
2026-02-10	0.638	0.689	0.630	0.689	20.670	716
2026-02-09	0.615	0.662	0.600	0.626	18.780	1,384

← NewerPage 3 of 5 · 252 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.