Beyond Meat, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.470	44.100	13.470	13.470	13.470	2,764
2026-10-22	13.470	44.100	13.470	13.470	13.470	0
2026-10-21	13.470	44.100	13.470	13.470	13.470	0
2026-10-20	13.470	44.100	13.470	13.470	13.470	0
2026-10-19	13.470	44.100	13.470	13.470	13.470	0
2026-10-16	13.470	13.470	6.100	13.470	13.470	953
2026-10-15	13.470	13.470	5.900	13.470	13.470	542
2026-10-14	13.470	13.470	6.245	13.470	13.470	268
2026-10-13	13.470	13.470	6.310	13.470	13.470	474
2026-10-12	13.470	13.470	6.685	13.470	13.470	44
2026-10-09	13.470	13.470	6.750	13.470	13.470	99
2026-10-08	13.470	13.470	6.740	13.470	13.470	518
2026-10-07	13.470	13.470	6.785	13.470	13.470	307
2026-10-06	13.470	13.470	7.150	13.470	13.470	11
2026-10-05	13.470	13.470	7.305	13.470	13.470	3
2026-10-02	13.470	13.470	7.040	13.470	13.470	15
2026-10-01	13.470	13.470	7.000	13.470	13.470	107
2026-09-30	13.470	13.470	7.130	13.470	13.470	24
2026-09-29	13.470	13.470	7.380	13.470	13.470	14
2026-09-28	13.470	13.470	7.165	13.470	13.470	126
2026-09-25	13.470	13.470	7.495	13.470	13.470	122
2026-09-24	13.470	13.470	8.485	13.470	13.470	38
2026-09-23	13.470	13.470	8.720	13.470	13.470	71
2026-09-22	13.470	13.470	9.890	13.470	13.470	11
2026-09-21	13.470	13.470	10.450	13.470	13.470	3
2026-09-18	13.470	13.470	10.000	13.470	13.470	15
2026-09-17	13.470	13.470	9.460	13.470	13.470	20
2026-09-16	13.470	13.470	8.495	13.470	13.470	19
2026-09-15	13.470	13.470	8.780	13.470	13.470	4
2026-09-14	13.470	13.470	8.550	13.470	13.470	20
2026-09-11	13.470	13.470	8.900	13.470	13.470	11
2026-09-10	13.470	13.470	9.135	13.470	13.470	10
2026-09-09	13.470	13.470	9.535	13.470	13.470	21
2026-09-08	13.470	13.470	9.740	13.470	13.470	17
2026-09-07	13.470	13.470	9.580	13.470	13.470	31
2026-09-04	13.470	13.470	9.530	13.470	13.470	581
2026-09-03	13.470	13.470	9.805	13.470	13.470	117
2026-09-02	13.470	13.470	10.390	13.470	13.470	32
2026-09-01	13.470	13.470	10.990	13.470	13.470	33
2026-08-28	13.470	13.470	11.640	13.470	13.470	22
2026-08-27	13.470	13.470	12.200	13.470	13.470	42
2026-08-26	13.470	13.470	11.700	13.470	13.470	4
2026-08-25	13.470	13.470	11.630	13.470	13.470	15
2026-08-24	13.470	13.470	12.130	13.470	13.470	72
2026-08-21	13.470	13.470	11.970	13.470	13.470	100
2026-08-20	13.470	13.470	11.590	13.470	13.470	77
2026-08-19	13.470	13.470	10.600	13.470	13.470	214
2026-08-18	13.470	13.470	13.470	13.470	13.470	0
2026-08-17	13.470	13.470	13.470	13.470	13.470	0
2026-08-14	0.364	0.364	0.364	0.364	0.364	0
2026-08-13	0.356	0.392	0.348	0.364	10.914	97
2026-08-12	0.364	0.378	0.353	0.355	10.659	5,186
2026-08-11	0.455	0.473	0.352	0.355	10.659	5,614
2026-08-10	0.476	0.485	0.457	0.459	13.761	1,984
2026-08-07	0.465	0.485	0.457	0.485	14.535	1,021
2026-08-06	0.512	0.518	0.467	0.468	14.046	1,590
2026-08-05	0.568	0.602	0.522	0.529	15.855	10,708
2026-08-04	0.539	0.557	0.528	0.556	16.665	1,681
2026-08-03	0.503	0.531	0.500	0.530	15.900	684
2026-07-31	0.491	0.515	0.479	0.504	15.126	636

Page 1 of 22 · 1,267 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.