Beyond Meat, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.063 | 1.140 | 1.047 | 1.063 | 31.875 | 9,328 |
| 2025-11-10 | 1.243 | 1.317 | 1.123 | 1.128 | 33.825 | 17,639 |
| 2025-11-07 | 1.068 | 1.082 | 0.983 | 1.002 | 30.060 | 5,462 |
| 2025-11-06 | 1.113 | 1.347 | 1.081 | 1.093 | 32.775 | 4,684 |
| 2025-11-05 | 1.183 | 1.231 | 1.076 | 1.108 | 33.225 | 4,524 |
| 2025-11-04 | 1.138 | 1.300 | 1.071 | 1.238 | 37.125 | 6,243 |
| 2025-11-03 | 1.508 | 1.526 | 1.172 | 1.193 | 35.775 | 12,535 |
| 2025-10-31 | 1.433 | 1.487 | 1.355 | 1.375 | 41.250 | 6,512 |
| 2025-10-30 | 1.583 | 1.583 | 1.385 | 1.433 | 42.975 | 10,944 |
| 2025-10-29 | 1.740 | 1.850 | 1.523 | 1.618 | 48.526 | 13,895 |
| 2025-10-28 | 1.533 | 2.025 | 1.501 | 1.753 | 52.576 | 42,621 |
| 2025-10-27 | 1.649 | 1.909 | 1.649 | 1.765 | 52.951 | 53,327 |
| 2025-10-24 | 2.700 | 2.931 | 2.150 | 2.250 | 67.501 | 47,493 |
| 2025-10-23 | 2.730 | 2.980 | 2.222 | 2.860 | 85.801 | 135,022 |
| 2025-10-22 | 4.240 | 7.498 | 4.070 | 4.535 | 136.05 | 731,530 |
| 2025-10-21 | 1.540 | 2.151 | 1.400 | 2.030 | 60.901 | 465,963 |
| 2025-10-20 | 0.922 | 1.041 | 0.760 | 0.947 | 28.410 | 292,210 |
| 2025-10-17 | 0.487 | 0.645 | 0.419 | 0.557 | 16.710 | 31,558 |
| 2025-10-16 | 0.618 | 0.677 | 0.502 | 0.506 | 15.165 | 22,407 |
| 2025-10-15 | 0.722 | 0.766 | 0.646 | 0.688 | 20.640 | 26,879 |
| 2025-10-14 | 0.901 | 1.100 | 0.680 | 0.685 | 20.550 | 28,796 |
| 2025-10-13 | 1.783 | 1.909 | 0.593 | 0.877 | 26.310 | 31,721 |
| 2025-10-10 | 1.758 | 1.956 | 1.706 | 1.898 | 56.926 | 432 |
| 2025-10-09 | 1.810 | 1.859 | 1.728 | 1.728 | 51.826 | 221 |
| 2025-10-08 | 1.950 | 1.969 | 1.803 | 1.803 | 54.076 | 138 |
| 2025-10-07 | 2.028 | 2.129 | 1.888 | 1.888 | 56.626 | 628 |
| 2025-10-06 | 2.260 | 2.325 | 2.020 | 2.020 | 60.601 | 445 |
| 2025-10-03 | 2.013 | 2.094 | 1.966 | 2.080 | 62.401 | 977 |
| 2025-10-02 | 1.968 | 2.123 | 1.882 | 2.065 | 61.951 | 1,293 |
| 2025-10-01 | 1.625 | 1.940 | 1.555 | 1.923 | 57.676 | 2,294 |
| 2025-09-30 | 1.621 | 1.621 | 1.470 | 1.498 | 44.925 | 1,308 |
| 2025-09-29 | 2.470 | 2.552 | 0.988 | 1.693 | 50.776 | 3,559 |
| 2025-09-26 | 2.425 | 2.453 | 2.425 | 2.425 | 72.751 | 1 |
| 2025-09-25 | 2.460 | 2.493 | 2.410 | 2.410 | 72.301 | 65 |
| 2025-09-24 | 2.450 | 2.450 | 2.450 | 2.450 | 73.501 | 0 |
| 2025-09-23 | 2.415 | 2.515 | 2.365 | 2.515 | 75.451 | 15 |
| 2025-09-22 | 2.415 | 2.489 | 2.390 | 2.390 | 71.701 | 24 |
| 2025-09-19 | 2.400 | 2.400 | 2.391 | 2.400 | 72.001 | 13 |
| 2025-09-18 | 2.450 | 2.450 | 2.450 | 2.450 | 73.501 | 0 |
| 2025-09-17 | 2.330 | 2.350 | 2.294 | 2.350 | 70.501 | 0 |
| 2025-09-16 | 2.390 | 2.433 | 2.239 | 2.320 | 69.601 | 40 |
| 2025-09-15 | 2.310 | 2.370 | 2.297 | 2.370 | 71.101 | 65 |
| 2025-09-12 | 2.180 | 2.180 | 2.178 | 2.180 | 65.401 | 10 |
| 2025-09-11 | 2.185 | 2.214 | 2.185 | 2.185 | 65.551 | 2 |
| 2025-09-10 | 2.180 | 2.208 | 2.145 | 2.145 | 64.351 | 23 |
| 2025-09-09 | 2.140 | 2.159 | 2.108 | 2.140 | 64.201 | 47 |
| 2025-09-08 | 2.135 | 2.144 | 2.111 | 2.120 | 63.601 | 7 |
| 2025-09-05 | 2.050 | 2.050 | 2.050 | 2.050 | 61.501 | 0 |
| 2025-09-04 | 2.007 | 2.007 | 1.990 | 1.990 | 59.701 | 11 |
| 2025-09-03 | 2.080 | 2.106 | 2.018 | 2.018 | 60.526 | 50 |
| 2025-09-02 | 2.170 | 2.210 | 2.070 | 2.070 | 62.101 | 26 |
| 2025-09-01 | 2.140 | 2.140 | 2.140 | 2.140 | 64.201 | 0 |
| 2025-08-29 | 2.140 | 2.140 | 2.140 | 2.140 | 64.201 | 0 |
| 2025-08-28 | 2.233 | 2.233 | 2.160 | 2.160 | 64.801 | 121 |
| 2025-08-27 | 2.195 | 2.195 | 2.160 | 2.160 | 64.801 | 5 |
| 2025-08-26 | 2.198 | 2.198 | 2.150 | 2.180 | 65.401 | 125 |
| 2025-08-22 | 2.085 | 2.085 | 2.080 | 2.085 | 62.551 | 4 |
| 2025-08-21 | 2.080 | 2.166 | 2.045 | 2.045 | 61.351 | 47 |
| 2025-08-20 | 2.115 | 2.115 | 2.045 | 2.045 | 61.351 | 11 |
| 2025-08-19 | 2.178 | 2.178 | 2.145 | 2.145 | 64.351 | 62 |
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.