Beyond Meat, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.743 | 4.743 | 4.743 | 4.743 | 142.29 | 0 |
| 2024-11-28 | 4.789 | 4.789 | 4.789 | 4.789 | 143.66 | 0 |
| 2024-11-27 | 4.789 | 4.789 | 4.789 | 4.789 | 143.66 | 0 |
| 2024-11-26 | 4.780 | 4.780 | 4.780 | 4.780 | 143.40 | 0 |
| 2024-11-25 | 4.993 | 4.993 | 4.993 | 4.993 | 149.79 | 0 |
| 2024-11-22 | 4.730 | 4.730 | 4.730 | 4.730 | 141.89 | 0 |
| 2024-11-21 | 4.867 | 4.867 | 4.867 | 4.867 | 146.01 | 0 |
| 2024-11-20 | 4.953 | 4.953 | 4.953 | 4.953 | 148.58 | 0 |
| 2024-11-19 | 4.577 | 4.577 | 4.577 | 4.577 | 137.31 | 0 |
| 2024-11-18 | 4.594 | 4.594 | 4.594 | 4.594 | 137.82 | 0 |
| 2024-11-15 | 4.850 | 4.850 | 4.850 | 4.850 | 145.49 | 0 |
| 2024-11-14 | 5.091 | 5.091 | 5.091 | 5.091 | 152.73 | 0 |
| 2024-11-13 | 4.911 | 4.911 | 4.911 | 4.911 | 147.32 | 0 |
| 2024-11-12 | 4.820 | 4.820 | 4.820 | 4.820 | 144.59 | 0 |
| 2024-11-11 | 4.934 | 4.934 | 4.934 | 4.934 | 148.02 | 0 |
| 2024-11-08 | 5.306 | 5.306 | 5.306 | 5.306 | 159.18 | 0 |
| 2024-11-07 | 5.446 | 5.446 | 5.446 | 5.446 | 163.38 | 0 |
| 2024-11-06 | 5.770 | 5.770 | 5.770 | 5.770 | 173.10 | 0 |
| 2024-11-05 | 5.723 | 5.723 | 5.723 | 5.723 | 171.69 | 0 |
| 2024-11-04 | 5.615 | 5.615 | 5.615 | 5.615 | 168.45 | 0 |
| 2024-11-01 | 5.683 | 5.683 | 5.683 | 5.683 | 170.49 | 0 |
| 2024-10-31 | 5.624 | 5.624 | 5.624 | 5.624 | 168.72 | 0 |
| 2024-10-30 | 5.824 | 5.824 | 5.824 | 5.824 | 174.72 | 0 |
| 2024-10-29 | 5.900 | 5.900 | 5.900 | 5.900 | 177.00 | 0 |
| 2024-10-28 | 6.047 | 6.047 | 6.047 | 6.047 | 181.41 | 0 |
| 2024-10-25 | 5.946 | 5.946 | 5.946 | 5.946 | 178.38 | 0 |
| 2024-10-24 | 5.856 | 5.856 | 5.856 | 5.856 | 175.68 | 0 |
| 2024-10-23 | 5.867 | 5.867 | 5.867 | 5.867 | 176.01 | 0 |
| 2024-10-22 | 5.813 | 5.813 | 5.813 | 5.813 | 174.39 | 0 |
| 2024-10-21 | 5.723 | 5.723 | 5.723 | 5.723 | 171.69 | 0 |
| 2024-10-18 | 5.870 | 5.870 | 5.870 | 5.870 | 176.10 | 0 |
| 2024-10-17 | 5.975 | 5.975 | 5.975 | 5.975 | 179.25 | 0 |
| 2024-10-16 | 6.120 | 6.120 | 6.120 | 6.120 | 183.60 | 0 |
| 2024-10-15 | 6.131 | 6.131 | 6.131 | 6.131 | 183.93 | 0 |
| 2024-10-14 | 6.153 | 6.153 | 6.153 | 6.153 | 184.59 | 0 |
| 2024-10-11 | 6.023 | 6.023 | 6.023 | 6.023 | 180.69 | 0 |
| 2024-10-10 | 5.971 | 5.971 | 5.971 | 5.971 | 179.13 | 0 |
| 2024-10-09 | 5.911 | 5.911 | 5.911 | 5.911 | 177.33 | 0 |
| 2024-10-08 | 5.823 | 5.823 | 5.823 | 5.823 | 174.69 | 0 |
| 2024-10-07 | 5.679 | 5.679 | 5.679 | 5.679 | 170.37 | 0 |
| 2024-10-04 | 5.915 | 5.915 | 5.915 | 5.915 | 177.45 | 0 |
| 2024-10-03 | 5.843 | 5.843 | 5.843 | 5.843 | 175.29 | 0 |
| 2024-10-02 | 6.117 | 6.117 | 6.117 | 6.117 | 183.51 | 0 |
| 2024-10-01 | 5.860 | 5.860 | 5.860 | 5.860 | 175.80 | 0 |
| 2024-09-30 | 6.086 | 6.086 | 6.086 | 6.086 | 182.58 | 0 |
| 2024-09-27 | 6.712 | 6.712 | 6.712 | 6.712 | 201.36 | 0 |
| 2024-09-26 | 6.523 | 6.523 | 6.523 | 6.523 | 195.69 | 0 |
| 2024-09-25 | 6.100 | 6.100 | 6.100 | 6.100 | 183.00 | 0 |
| 2024-09-24 | 5.957 | 5.957 | 5.957 | 5.957 | 178.71 | 0 |
| 2024-09-23 | 5.778 | 5.778 | 5.778 | 5.778 | 173.34 | 0 |
| 2024-09-20 | 5.580 | 5.580 | 5.580 | 5.580 | 167.40 | 0 |
| 2024-09-19 | 5.640 | 5.640 | 5.640 | 5.640 | 169.20 | 0 |
| 2024-09-18 | 5.976 | 5.976 | 5.976 | 5.976 | 179.28 | 0 |
| 2024-09-17 | 5.753 | 5.753 | 5.753 | 5.753 | 172.59 | 0 |
| 2024-09-16 | 5.561 | 5.561 | 5.561 | 5.561 | 166.83 | 0 |
| 2024-09-13 | 5.812 | 5.812 | 5.812 | 5.812 | 174.36 | 0 |
| 2024-09-12 | 5.545 | 5.545 | 5.545 | 5.545 | 166.35 | 0 |
| 2024-09-11 | 5.515 | 5.515 | 5.515 | 5.515 | 165.45 | 0 |
| 2024-09-10 | 5.491 | 5.491 | 5.491 | 5.491 | 164.73 | 0 |
| 2024-09-09 | 5.404 | 5.404 | 5.404 | 5.404 | 162.12 | 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.