Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.573	0.619	0.539	0.610	18.300	1,224
2026-02-05	0.602	0.629	0.583	0.594	17.820	2,722
2026-02-04	0.634	0.664	0.607	0.628	18.840	1,424
2026-02-03	0.631	0.650	0.619	0.635	19.050	1,979
2026-02-02	0.641	0.666	0.619	0.644	19.320	1,914
2026-01-30	0.662	0.671	0.639	0.656	19.680	1,625
2026-01-29	0.702	0.714	0.672	0.679	20.370	1,897
2026-01-28	0.718	0.762	0.701	0.725	21.750	3,314
2026-01-27	0.755	0.769	0.710	0.727	21.810	3,106
2026-01-26	0.776	0.785	0.740	0.749	22.470	4,432
2026-01-23	0.813	0.819	0.782	0.782	23.460	2,716
2026-01-22	0.800	0.858	0.760	0.839	25.170	1,687
2026-01-21	0.799	0.809	0.781	0.807	24.210	1,154
2026-01-20	0.819	0.848	0.784	0.810	24.300	2,280
2026-01-19	0.857	0.857	0.835	0.857	25.710	1,303
2026-01-16	0.887	0.897	0.843	0.857	25.710	2,641
2026-01-15	0.821	0.932	0.800	0.891	26.730	3,313
2026-01-14	0.816	0.822	0.794	0.815	24.450	812
2026-01-13	0.835	0.843	0.812	0.824	24.720	2,125
2026-01-12	0.825	0.871	0.811	0.822	24.660	1,933
2026-01-09	0.893	0.907	0.838	0.847	25.410	5,251
2026-01-08	0.899	0.902	0.840	0.866	25.980	5,887
2026-01-07	0.800	0.813	0.769	0.804	24.120	4,850
2026-01-06	0.768	0.811	0.750	0.778	23.340	7,000
2026-01-05	0.770	0.790	0.738	0.751	22.530	4,174
2026-01-02	0.729	0.752	0.710	0.749	22.470	5,239
2025-12-31	0.732	0.732	0.732	0.732	21.960	0
2025-12-30	0.761	0.792	0.742	0.749	22.470	2,620
2025-12-29	0.785	0.809	0.736	0.740	22.200	7,050
2025-12-24	0.857	0.857	0.857	0.857	25.710	0
2025-12-23	0.907	0.915	0.826	0.837	25.110	4,348
2025-12-22	0.971	0.983	0.932	0.935	28.050	1,523
2025-12-19	0.897	1.068	0.872	1.068	32.025	1,747
2025-12-18	0.869	0.974	0.860	0.913	27.390	3,287
2025-12-17	0.921	0.966	0.908	0.927	27.810	744
2025-12-16	0.877	0.941	0.850	0.935	28.050	2,822
2025-12-15	0.955	0.963	0.897	0.927	27.810	3,181
2025-12-12	1.014	1.022	0.974	0.979	29.370	1,670
2025-12-11	1.043	1.067	1.012	1.023	30.675	1,941
2025-12-10	1.063	1.118	1.031	1.118	33.525	2,225
2025-12-09	0.979	1.033	0.952	1.033	30.975	3,133
2025-12-08	1.063	1.079	1.005	1.017	30.495	5,528
2025-12-05	1.083	1.201	1.049	1.195	35.850	2,201
2025-12-04	1.063	1.143	1.039	1.115	33.450	3,457
2025-12-03	1.093	1.108	0.989	1.063	31.875	14,055
2025-12-02	1.208	1.411	1.071	1.128	33.825	216,246
2025-12-01	0.827	0.873	0.802	0.873	26.190	3,535
2025-11-28	0.890	0.937	0.850	0.879	26.370	3,656
2025-11-27	0.802	0.901	0.802	0.802	24.060	2,453
2025-11-26	0.752	0.883	0.698	0.802	24.060	5,381
2025-11-25	0.751	0.761	0.710	0.735	22.050	2,193
2025-11-24	0.772	0.814	0.719	0.773	23.190	3,934
2025-11-21	0.759	0.779	0.701	0.726	21.780	7,256
2025-11-20	0.873	0.922	0.789	0.806	24.180	3,536
2025-11-19	0.877	0.923	0.849	0.875	26.250	1,756
2025-11-18	0.906	0.916	0.877	0.890	26.700	1,984
2025-11-17	1.028	1.040	0.893	0.914	27.420	4,151
2025-11-14	0.843	1.047	0.771	0.964	28.920	10,386
2025-11-13	0.963	0.994	0.867	0.893	26.790	7,155
2025-11-12	1.053	1.120	1.001	1.018	30.525	12,732

← NewerPage 4 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.