Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.750 | 1.760 | 1.750 | 1.760 | 1,056.00 | 6 |
| 2024-08-21 | 1.730 | 1.790 | 1.710 | 1.750 | 1,050.00 | 0 |
| 2024-08-20 | 1.720 | 1.770 | 1.620 | 1.770 | 1,062.00 | 4 |
| 2024-08-19 | 1.770 | 1.770 | 1.690 | 1.710 | 1,026.00 | 1 |
| 2024-08-16 | 1.720 | 1.750 | 1.720 | 1.750 | 1,050.00 | 4 |
| 2024-08-15 | 1.700 | 1.720 | 1.700 | 1.700 | 1,020.00 | 3 |
| 2024-08-14 | 1.550 | 1.700 | 1.550 | 1.700 | 1,020.00 | 0 |
| 2024-08-13 | 1.680 | 1.750 | 1.540 | 1.550 | 930.00 | 0 |
| 2024-08-12 | 1.350 | 1.700 | 1.350 | 1.660 | 996.00 | 110 |
| 2024-08-09 | 1.400 | 1.400 | 1.300 | 1.400 | 840.00 | 29 |
| 2024-08-08 | 1.440 | 1.550 | 1.200 | 1.290 | 774.00 | 80 |
| 2024-08-07 | 1.550 | 1.670 | 1.480 | 1.480 | 888.00 | 74 |
| 2024-08-06 | 1.800 | 1.900 | 1.520 | 1.520 | 912.00 | 4 |
| 2024-08-05 | 1.860 | 1.860 | 1.840 | 1.840 | 1,104.00 | 0 |
| 2024-08-02 | 1.840 | 1.840 | 1.800 | 1.840 | 1,104.00 | 0 |
| 2024-08-01 | 1.820 | 1.890 | 1.810 | 1.850 | 1,110.00 | 0 |
| 2024-07-31 | 1.850 | 1.850 | 1.800 | 1.820 | 1,092.00 | 0 |
| 2024-07-30 | 1.800 | 1.830 | 1.800 | 1.830 | 1,098.00 | 0 |
| 2024-07-29 | 1.890 | 1.970 | 1.830 | 1.830 | 1,098.00 | 2 |
| 2024-07-26 | 1.940 | 1.950 | 1.800 | 1.860 | 1,116.00 | 14 |
| 2024-07-25 | 1.800 | 1.950 | 1.790 | 1.950 | 1,170.00 | 1 |
| 2024-07-24 | 1.960 | 1.960 | 1.790 | 1.790 | 1,074.00 | 3 |
| 2024-07-23 | 1.860 | 1.970 | 1.860 | 1.950 | 1,170.00 | 0 |
| 2024-07-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1,116.00 | 0 |
| 2024-07-19 | 1.920 | 1.970 | 1.860 | 1.860 | 1,116.00 | 0 |
| 2024-07-18 | 1.900 | 1.970 | 1.850 | 1.970 | 1,182.00 | 3 |
| 2024-07-17 | 2.060 | 2.070 | 1.950 | 1.950 | 1,170.00 | 8 |
| 2024-07-16 | 1.850 | 2.060 | 1.850 | 2.060 | 1,236.00 | 9 |
| 2024-07-15 | 1.990 | 2.000 | 1.840 | 1.840 | 1,104.00 | 0 |
| 2024-07-12 | 1.990 | 1.990 | 1.980 | 1.980 | 1,188.00 | 0 |
| 2024-07-11 | 1.770 | 1.900 | 1.770 | 1.900 | 1,140.00 | 0 |
| 2024-07-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1,146.00 | 0 |
| 2024-07-09 | 1.910 | 1.910 | 1.890 | 1.910 | 1,146.00 | 0 |
| 2024-07-08 | 1.860 | 1.910 | 1.860 | 1.910 | 1,146.00 | 0 |
| 2024-07-05 | 1.900 | 2.010 | 1.890 | 1.890 | 1,134.00 | 1 |
| 2024-07-04 | 1.930 | 1.930 | 1.900 | 1.920 | 1,152.00 | 0 |
| 2024-07-03 | 1.970 | 1.970 | 1.960 | 1.970 | 1,182.00 | 0 |
| 2024-07-02 | 1.890 | 1.980 | 1.890 | 1.980 | 1,188.00 | 0 |
| 2024-07-01 | 1.950 | 1.950 | 1.870 | 1.890 | 1,134.00 | 5 |
| 2024-06-28 | 1.950 | 1.950 | 1.810 | 1.950 | 1,170.00 | 0 |
| 2024-06-27 | 1.800 | 1.960 | 1.800 | 1.960 | 1,176.00 | 0 |
| 2024-06-26 | 1.800 | 1.900 | 1.720 | 1.790 | 1,074.00 | 5 |
| 2024-06-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1,074.00 | 0 |
| 2024-06-24 | 1.840 | 1.870 | 1.780 | 1.780 | 1,068.00 | 2 |
| 2024-06-21 | 1.810 | 1.840 | 1.790 | 1.840 | 1,104.00 | 0 |
| 2024-06-20 | 1.880 | 1.880 | 1.750 | 1.790 | 1,074.00 | 6 |
| 2024-06-19 | 1.870 | 1.870 | 1.860 | 1.870 | 1,122.00 | 0 |
| 2024-06-18 | 1.960 | 2.000 | 1.850 | 1.850 | 1,110.00 | 2 |
| 2024-06-17 | 1.840 | 2.060 | 1.840 | 1.960 | 1,176.00 | 1 |
| 2024-06-14 | 1.870 | 2.090 | 1.870 | 1.870 | 1,122.00 | 2 |
| 2024-06-13 | 1.840 | 1.990 | 1.840 | 1.990 | 1,194.00 | 1 |
| 2024-06-12 | 1.950 | 2.100 | 1.920 | 1.920 | 1,152.00 | 0 |
| 2024-06-11 | 1.920 | 1.960 | 1.920 | 1.940 | 1,164.00 | 2 |
| 2024-06-10 | 2.030 | 2.030 | 1.960 | 1.960 | 1,176.00 | 0 |
| 2024-06-07 | 1.890 | 2.030 | 1.890 | 2.020 | 1,212.00 | 1 |
| 2024-06-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1,158.00 | 0 |
| 2024-06-05 | 2.040 | 2.120 | 1.960 | 1.960 | 1,176.00 | 51 |
| 2024-06-04 | 2.020 | 2.090 | 2.020 | 2.050 | 1,230.00 | 0 |
| 2024-06-03 | 1.970 | 2.090 | 1.970 | 2.000 | 1,200.00 | 9 |
| 2024-05-31 | 1.860 | 1.930 | 1.860 | 1.920 | 1,152.00 | 7 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.