Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.250	2.250	2.202	2.240	67.201	93
2025-08-15	2.255	2.353	2.237	2.285	68.551	33
2025-08-14	2.430	2.456	2.340	2.340	70.201	49
2025-08-13	2.350	2.460	2.276	2.460	73.801	35
2025-08-12	2.324	2.345	2.324	2.345	70.351	10
2025-08-11	2.315	2.408	2.280	2.280	68.401	153
2025-08-08	2.410	2.432	2.360	2.360	70.801	7
2025-08-07	2.435	2.499	2.395	2.395	71.851	32
2025-08-06	2.635	2.659	2.560	2.560	76.801	0
2025-08-05	2.645	2.645	2.645	2.645	79.351	0
2025-08-04	2.535	2.580	2.526	2.580	77.401	37
2025-08-01	2.600	2.600	2.500	2.535	76.051	12
2025-07-31	2.843	2.843	2.750	2.750	82.501	1
2025-07-30	2.930	2.930	2.930	2.930	87.901	0
2025-07-29	2.930	2.989	2.875	2.875	86.251	15
2025-07-28	3.147	3.147	3.030	3.030	90.901	6
2025-07-25	3.150	3.150	3.150	3.150	94.501	0
2025-07-24	3.600	3.600	3.295	3.300	99.001	33
2025-07-23	4.040	4.295	3.850	3.850	115.50	109
2025-07-22	3.380	3.550	3.354	3.550	106.50	11
2025-07-21	3.041	3.130	3.041	3.130	93.901	2
2025-07-18	3.020	3.020	3.020	3.020	90.601	0
2025-07-17	2.974	3.010	2.974	3.010	90.301	4
2025-07-16	2.800	2.800	2.800	2.800	84.001	0
2025-07-15	2.970	2.980	2.970	2.970	89.101	18
2025-07-14	2.980	2.980	2.980	2.980	89.401	0
2025-07-11	3.016	3.016	3.010	3.010	90.301	45
2025-07-10	3.025	3.067	3.025	3.060	91.801	3
2025-07-09	3.045	3.079	3.000	3.000	90.001	5
2025-07-08	3.045	3.045	2.990	2.990	89.701	17
2025-07-07	3.017	3.017	3.000	3.000	90.001	15
2025-07-04	3.030	3.030	3.010	3.030	90.901	15
2025-07-03	2.981	3.030	2.981	3.030	90.901	2
2025-07-02	2.979	3.009	2.979	3.000	90.001	30
2025-07-01	2.950	2.950	2.950	2.950	88.501	0
2025-06-30	2.960	2.980	2.850	2.900	87.001	20
2025-06-27	2.890	3.038	2.890	2.890	86.701	30
2025-06-26	2.870	2.939	2.870	2.900	87.001	10
2025-06-25	2.890	2.970	2.811	2.890	86.701	2
2025-06-24	2.960	2.960	2.960	2.960	88.801	0
2025-06-23	3.014	3.014	2.820	2.820	84.601	8
2025-06-20	2.940	2.985	2.940	2.940	88.201	8
2025-06-19	2.890	2.890	2.890	2.890	86.701	0
2025-06-18	2.845	2.890	2.825	2.890	86.701	1
2025-06-17	2.830	2.883	2.830	2.830	84.901	20
2025-06-16	2.850	2.850	2.850	2.850	85.501	0
2025-06-13	2.830	2.830	2.806	2.830	84.901	4
2025-06-12	2.820	2.906	2.810	2.810	84.301	6
2025-06-11	2.950	2.950	2.882	2.950	88.501	20
2025-06-10	3.010	3.010	3.010	3.010	90.301	0
2025-06-09	2.975	3.023	2.861	2.965	88.951	27
2025-06-06	2.750	2.750	2.750	2.750	82.501	0
2025-06-05	2.780	2.790	2.780	2.790	83.701	10
2025-06-04	2.800	2.800	2.800	2.800	84.001	0
2025-06-03	2.740	2.880	2.713	2.880	86.401	1
2025-06-02	2.725	2.725	2.725	2.725	81.751	0
2025-05-30	2.645	2.645	2.645	2.645	79.351	0
2025-05-29	2.660	2.800	2.660	2.660	79.801	1
2025-05-28	2.650	2.650	2.650	2.650	79.501	0
2025-05-27	2.705	2.705	2.705	2.705	81.151	0

← NewerPage 6 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.