Beyond Meat, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.613 | 3.613 | 3.507 | 3.507 | 105.21 | 1 |
| 2025-02-25 | 3.686 | 3.746 | 3.576 | 3.576 | 107.28 | 20 |
| 2025-02-24 | 3.884 | 3.968 | 3.739 | 3.739 | 112.17 | 263 |
| 2025-02-21 | 3.985 | 3.985 | 3.985 | 3.985 | 119.54 | 0 |
| 2025-02-20 | 4.141 | 4.182 | 3.932 | 3.932 | 117.95 | 2 |
| 2025-02-19 | 4.317 | 4.484 | 4.223 | 4.223 | 126.69 | 48 |
| 2025-02-18 | 3.796 | 3.876 | 3.793 | 3.876 | 116.28 | 3 |
| 2025-02-17 | 3.680 | 3.823 | 3.628 | 3.680 | 110.39 | 70 |
| 2025-02-14 | 3.680 | 3.742 | 3.680 | 3.680 | 110.39 | 2 |
| 2025-02-13 | 3.621 | 3.670 | 3.620 | 3.644 | 109.31 | 14 |
| 2025-02-12 | 3.701 | 3.701 | 3.491 | 3.491 | 104.73 | 18 |
| 2025-02-11 | 3.722 | 3.746 | 3.618 | 3.746 | 112.37 | 1 |
| 2025-02-10 | 3.739 | 3.830 | 3.728 | 3.728 | 111.84 | 10 |
| 2025-02-07 | 3.732 | 3.904 | 3.728 | 3.749 | 112.47 | 8 |
| 2025-02-06 | 3.793 | 3.793 | 3.793 | 3.793 | 113.78 | 0 |
| 2025-02-05 | 3.738 | 3.807 | 3.682 | 3.807 | 114.20 | 1 |
| 2025-02-04 | 3.725 | 3.883 | 3.681 | 3.724 | 111.72 | 6 |
| 2025-02-03 | 3.894 | 3.903 | 3.790 | 3.790 | 113.70 | 5 |
| 2025-01-31 | 3.920 | 3.970 | 3.831 | 3.892 | 116.76 | 87 |
| 2025-01-30 | 3.907 | 4.050 | 3.882 | 3.996 | 119.87 | 42 |
| 2025-01-29 | 3.883 | 4.049 | 3.883 | 3.883 | 116.48 | 2 |
| 2025-01-28 | 3.953 | 4.015 | 3.783 | 3.783 | 113.49 | 59 |
| 2025-01-27 | 3.886 | 4.183 | 3.649 | 3.908 | 117.23 | 61 |
| 2025-01-24 | 3.846 | 3.846 | 3.736 | 3.762 | 112.86 | 53 |
| 2025-01-23 | 3.737 | 3.889 | 3.638 | 3.889 | 116.66 | 44 |
| 2025-01-22 | 3.742 | 3.967 | 3.644 | 3.731 | 111.92 | 29 |
| 2025-01-21 | 3.870 | 4.098 | 3.847 | 3.933 | 117.98 | 221 |
| 2025-01-20 | 3.969 | 4.004 | 3.828 | 3.969 | 119.07 | 105 |
| 2025-01-17 | 4.068 | 4.100 | 3.948 | 3.969 | 119.07 | 174 |
| 2025-01-16 | 3.871 | 4.002 | 3.795 | 3.956 | 118.68 | 563 |
| 2025-01-15 | 3.607 | 3.815 | 3.388 | 3.815 | 114.45 | 69 |
| 2025-01-14 | 3.583 | 3.653 | 3.474 | 3.474 | 104.22 | 252 |
| 2025-01-13 | 3.580 | 3.694 | 3.483 | 3.553 | 106.58 | 112 |
| 2025-01-10 | 3.564 | 3.564 | 3.425 | 3.425 | 102.75 | 2 |
| 2025-01-09 | 3.606 | 3.606 | 3.586 | 3.606 | 108.18 | 8 |
| 2025-01-08 | 3.606 | 3.606 | 3.606 | 3.606 | 108.18 | 0 |
| 2025-01-07 | 3.689 | 3.689 | 3.689 | 3.689 | 110.67 | 0 |
| 2025-01-06 | 3.728 | 3.728 | 3.728 | 3.728 | 111.84 | 0 |
| 2025-01-03 | 3.823 | 3.823 | 3.823 | 3.823 | 114.69 | 0 |
| 2025-01-02 | 3.787 | 3.787 | 3.787 | 3.787 | 113.61 | 0 |
| 2024-12-31 | 3.743 | 3.743 | 3.743 | 3.743 | 112.28 | 0 |
| 2024-12-30 | 3.714 | 3.714 | 3.714 | 3.714 | 111.41 | 0 |
| 2024-12-27 | 3.822 | 3.822 | 3.822 | 3.822 | 114.65 | 0 |
| 2024-12-24 | 3.438 | 3.438 | 3.438 | 3.438 | 103.13 | 0 |
| 2024-12-23 | 3.343 | 3.343 | 3.343 | 3.343 | 100.29 | 0 |
| 2024-12-20 | 3.288 | 3.288 | 3.288 | 3.288 | 98.626 | 0 |
| 2024-12-19 | 3.338 | 3.338 | 3.338 | 3.338 | 100.13 | 0 |
| 2024-12-18 | 3.537 | 3.537 | 3.537 | 3.537 | 106.10 | 0 |
| 2024-12-17 | 3.586 | 3.586 | 3.586 | 3.586 | 107.57 | 0 |
| 2024-12-16 | 3.502 | 3.502 | 3.502 | 3.502 | 105.05 | 0 |
| 2024-12-13 | 3.616 | 3.616 | 3.616 | 3.616 | 108.48 | 0 |
| 2024-12-12 | 3.770 | 3.770 | 3.770 | 3.770 | 113.09 | 0 |
| 2024-12-11 | 3.819 | 3.819 | 3.819 | 3.819 | 114.56 | 0 |
| 2024-12-10 | 3.983 | 3.983 | 3.983 | 3.983 | 119.49 | 0 |
| 2024-12-09 | 4.353 | 4.353 | 4.353 | 4.353 | 130.59 | 0 |
| 2024-12-06 | 4.281 | 4.281 | 4.281 | 4.281 | 128.43 | 0 |
| 2024-12-05 | 4.271 | 4.271 | 4.271 | 4.271 | 128.13 | 0 |
| 2024-12-04 | 4.479 | 4.479 | 4.479 | 4.479 | 134.37 | 0 |
| 2024-12-03 | 4.620 | 4.620 | 4.620 | 4.620 | 138.59 | 0 |
| 2024-12-02 | 4.687 | 4.687 | 4.687 | 4.687 | 140.61 | 0 |
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.