Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.705	2.705	2.705	2.705	81.151	0
2025-05-23	2.510	2.510	2.510	2.510	75.301	0
2025-05-22	2.675	2.675	2.675	2.675	80.251	0
2025-05-21	2.630	2.700	2.630	2.700	81.001	4
2025-05-20	2.441	2.625	2.441	2.625	78.751	30
2025-05-19	2.410	2.445	2.352	2.445	73.351	9
2025-05-16	2.300	2.300	2.300	2.300	69.001	0
2025-05-15	2.215	2.229	2.130	2.130	63.901	10
2025-05-14	2.222	2.222	2.148	2.175	65.251	57
2025-05-13	2.049	2.160	2.049	2.160	64.801	33
2025-05-12	2.095	2.128	2.090	2.090	62.701	21
2025-05-09	2.102	2.102	2.030	2.030	60.901	20
2025-05-08	2.180	2.180	1.998	2.045	61.351	4
2025-05-07	2.255	2.277	2.195	2.195	65.851	39
2025-05-06	2.280	2.280	2.280	2.280	68.401	26
2025-05-02	2.215	2.250	2.172	2.250	67.501	1
2025-05-01	2.240	2.240	2.240	2.240	67.201	0
2025-04-30	2.210	2.249	2.172	2.200	66.001	13
2025-04-29	2.165	2.194	2.149	2.155	64.651	4
2025-04-28	2.225	2.317	2.175	2.175	65.251	17
2025-04-25	2.275	2.358	2.220	2.220	66.601	27
2025-04-24	2.325	2.325	2.224	2.240	67.201	3
2025-04-23	2.350	2.405	2.270	2.270	68.101	7
2025-04-22	2.330	2.351	2.305	2.305	69.151	3
2025-04-17	2.405	2.405	2.405	2.405	72.151	0
2025-04-16	2.255	2.255	2.200	2.255	67.651	1
2025-04-15	2.345	2.345	2.330	2.330	69.901	2
2025-04-14	2.420	2.593	2.420	2.420	72.601	1
2025-04-11	2.310	2.310	2.310	2.310	69.301	0
2025-04-10	2.580	2.637	2.470	2.470	74.101	5
2025-04-09	2.453	2.453	2.351	2.420	72.601	9
2025-04-08	2.690	2.847	2.570	2.570	77.101	6
2025-04-07	2.540	2.540	2.540	2.540	76.201	0
2025-04-04	2.624	2.624	2.374	2.490	74.701	22
2025-04-03	2.690	2.699	2.580	2.580	77.401	22
2025-04-02	2.815	2.815	2.815	2.815	84.451	0
2025-04-01	2.820	2.820	2.783	2.820	84.601	11
2025-03-31	2.891	2.923	2.891	2.891	86.716	4
2025-03-28	3.073	3.123	2.926	2.926	87.766	3
2025-03-27	3.043	3.043	3.043	3.043	91.276	0
2025-03-26	3.008	3.008	3.008	3.008	90.226	0
2025-03-25	3.059	3.141	3.059	3.141	94.216	6
2025-03-24	3.261	3.288	3.210	3.210	96.286	5
2025-03-21	3.277	3.277	3.277	3.277	98.296	0
2025-03-20	3.203	3.219	3.183	3.185	95.536	1
2025-03-19	3.174	3.174	3.174	3.174	95.221	0
2025-03-18	3.184	3.184	3.170	3.170	95.101	20
2025-03-17	3.144	3.219	3.128	3.128	93.841	1
2025-03-14	3.075	3.178	3.075	3.075	92.251	33
2025-03-13	2.997	2.997	2.997	2.997	89.896	0
2025-03-12	2.963	3.066	2.963	2.963	88.891	1
2025-03-11	2.939	3.043	2.861	2.861	85.816	3
2025-03-10	3.151	3.161	3.133	3.161	94.816	18
2025-03-07	2.898	2.898	2.898	2.898	86.941	0
2025-03-06	2.942	2.970	2.941	2.941	88.216	2
2025-03-05	2.967	3.058	2.892	2.892	86.746	2
2025-03-04	2.881	2.902	2.863	2.902	87.061	1
2025-03-03	2.882	2.882	2.882	2.882	86.446	0
2025-02-28	3.054	3.200	3.054	3.130	93.886	28
2025-02-27	3.255	3.308	3.081	3.110	93.286	48

← NewerPage 7 of 22 · 1,261 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.