Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.840 | 1.900 | 1.840 | 1.900 | 1,140.00 | 0 |
| 2024-05-28 | 1.840 | 1.940 | 1.810 | 1.830 | 1,098.00 | 5 |
| 2024-05-27 | 1.920 | 1.920 | 1.870 | 1.900 | 1,140.00 | 2 |
| 2024-05-24 | 1.810 | 1.910 | 1.790 | 1.910 | 1,146.00 | 3 |
| 2024-05-23 | 1.950 | 1.950 | 1.830 | 1.830 | 1,098.00 | 4 |
| 2024-05-22 | 1.980 | 1.980 | 1.850 | 1.870 | 1,122.00 | 0 |
| 2024-05-21 | 1.840 | 1.980 | 1.840 | 1.980 | 1,188.00 | 0 |
| 2024-05-20 | 1.990 | 1.990 | 1.840 | 1.840 | 1,104.00 | 2 |
| 2024-05-17 | 1.850 | 1.850 | 1.810 | 1.840 | 1,104.00 | 5 |
| 2024-05-16 | 2.010 | 2.040 | 1.910 | 1.910 | 1,146.00 | 1 |
| 2024-05-15 | 2.050 | 2.050 | 1.800 | 1.940 | 1,164.00 | 3 |
| 2024-05-14 | 2.050 | 2.100 | 1.870 | 2.050 | 1,230.00 | 4 |
| 2024-05-13 | 1.900 | 2.000 | 1.790 | 1.880 | 1,128.00 | 1 |
| 2024-05-10 | 1.900 | 1.970 | 1.750 | 1.900 | 1,140.00 | 2 |
| 2024-05-09 | 1.950 | 2.050 | 1.800 | 1.940 | 1,164.00 | 7 |
| 2024-05-08 | 2.070 | 2.080 | 1.970 | 2.000 | 1,200.00 | 5 |
| 2024-05-07 | 2.030 | 2.100 | 2.000 | 2.050 | 1,230.00 | 26 |
| 2024-05-06 | 2.050 | 2.120 | 1.860 | 1.860 | 1,116.00 | 36 |
| 2024-05-03 | 1.800 | 1.820 | 1.750 | 1.750 | 1,050.00 | 1 |
| 2024-05-02 | 1.760 | 1.820 | 1.750 | 1.750 | 1,050.00 | 2 |
| 2024-04-30 | 1.760 | 1.780 | 1.700 | 1.740 | 1,044.00 | 7 |
| 2024-04-29 | 1.720 | 1.760 | 1.670 | 1.760 | 1,056.00 | 12 |
| 2024-04-26 | 1.660 | 1.710 | 1.590 | 1.640 | 984.00 | 45 |
| 2024-04-25 | 1.550 | 1.640 | 1.550 | 1.640 | 984.00 | 0 |
| 2024-04-24 | 1.590 | 1.610 | 1.550 | 1.570 | 942.00 | 10 |
| 2024-04-23 | 1.640 | 1.640 | 1.570 | 1.590 | 954.00 | 6 |
| 2024-04-22 | 1.710 | 1.710 | 1.580 | 1.630 | 978.00 | 9 |
| 2024-04-19 | 1.690 | 1.700 | 1.640 | 1.650 | 990.00 | 4 |
| 2024-04-18 | 1.720 | 1.780 | 1.630 | 1.690 | 1,014.00 | 94 |
| 2024-04-17 | 1.690 | 1.800 | 1.670 | 1.710 | 1,026.00 | 53 |
| 2024-04-16 | 1.680 | 1.760 | 1.680 | 1.690 | 1,014.00 | 2 |
| 2024-04-15 | 1.700 | 1.770 | 1.680 | 1.680 | 1,008.00 | 1 |
| 2024-04-12 | 1.770 | 1.780 | 1.690 | 1.690 | 1,014.00 | 9 |
| 2024-04-11 | 1.800 | 1.810 | 1.760 | 1.770 | 1,062.00 | 2 |
| 2024-04-10 | 1.880 | 1.880 | 1.770 | 1.800 | 1,080.00 | 4 |
| 2024-04-09 | 1.880 | 1.920 | 1.870 | 1.880 | 1,128.00 | 3 |
| 2024-04-08 | 1.920 | 1.920 | 1.860 | 1.880 | 1,128.00 | 10 |
| 2024-04-05 | 1.900 | 1.950 | 1.890 | 1.920 | 1,152.00 | 1 |
| 2024-04-04 | 1.930 | 1.970 | 1.890 | 1.890 | 1,134.00 | 1 |
| 2024-04-03 | 1.950 | 1.950 | 1.890 | 1.920 | 1,152.00 | 12 |
| 2024-04-02 | 1.980 | 2.000 | 1.910 | 1.950 | 1,170.00 | 4 |
| 2024-04-01 | 2.100 | 2.100 | 1.970 | 2.020 | 1,212.00 | 5 |
| 2024-03-28 | 2.060 | 2.140 | 2.060 | 2.100 | 1,260.00 | 17 |
| 2024-03-27 | 2.060 | 2.100 | 2.050 | 2.050 | 1,230.00 | 0 |
| 2024-03-26 | 1.970 | 2.110 | 1.970 | 2.110 | 1,266.00 | 5 |
| 2024-03-25 | 2.030 | 2.040 | 1.950 | 2.000 | 1,200.00 | 12 |
| 2024-03-22 | 2.010 | 2.050 | 1.960 | 2.030 | 1,218.00 | 4 |
| 2024-03-21 | 2.070 | 2.100 | 2.010 | 2.010 | 1,206.00 | 1 |
| 2024-03-20 | 2.020 | 2.030 | 2.000 | 2.010 | 1,206.00 | 1 |
| 2024-03-19 | 2.030 | 2.040 | 1.900 | 1.980 | 1,188.00 | 25 |
| 2024-03-18 | 2.160 | 2.160 | 2.030 | 2.060 | 1,236.00 | 5 |
| 2024-03-15 | 2.050 | 2.150 | 2.040 | 2.150 | 1,290.00 | 0 |
| 2024-03-14 | 2.200 | 2.200 | 2.070 | 2.070 | 1,242.00 | 4 |
| 2024-03-13 | 2.050 | 2.180 | 2.050 | 2.180 | 1,308.00 | 27 |
| 2024-03-12 | 1.990 | 2.050 | 1.990 | 2.050 | 1,230.00 | 3 |
| 2024-03-11 | 2.060 | 2.090 | 1.990 | 1.990 | 1,194.00 | 8 |
| 2024-03-08 | 2.040 | 2.120 | 1.990 | 2.060 | 1,236.00 | 1 |
| 2024-03-07 | 1.960 | 2.050 | 1.940 | 1.940 | 1,164.00 | 21 |
| 2024-03-06 | 2.150 | 2.150 | 2.000 | 2.000 | 1,200.00 | 9 |
| 2024-03-05 | 2.080 | 2.260 | 2.070 | 2.120 | 1,272.00 | 13 |
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.