Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 2.470 | 2.470 | 2.110 | 2.130 | 1,278.00 | 34 |
| 2024-03-01 | 2.650 | 2.800 | 2.430 | 2.470 | 1,482.00 | 23 |
| 2024-02-29 | 2.420 | 2.900 | 2.270 | 2.740 | 1,644.00 | 66 |
| 2024-02-28 | 2.960 | 3.130 | 2.440 | 2.740 | 1,644.00 | 158 |
| 2024-02-27 | 1.810 | 1.890 | 1.810 | 1.840 | 1,104.00 | 0 |
| 2024-02-26 | 1.920 | 2.000 | 1.850 | 1.850 | 1,110.00 | 8 |
| 2024-02-23 | 1.880 | 1.960 | 1.870 | 1.920 | 1,152.00 | 7 |
| 2024-02-22 | 1.880 | 1.910 | 1.740 | 1.880 | 1,128.00 | 16 |
| 2024-02-21 | 1.750 | 1.830 | 1.750 | 1.760 | 1,056.00 | 22 |
| 2024-02-20 | 1.770 | 1.770 | 1.700 | 1.730 | 1,038.00 | 3 |
| 2024-02-19 | 1.790 | 1.790 | 1.710 | 1.770 | 1,062.00 | 2 |
| 2024-02-16 | 1.840 | 1.850 | 1.740 | 1.770 | 1,062.00 | 3 |
| 2024-02-15 | 1.680 | 1.810 | 1.680 | 1.800 | 1,080.00 | 21 |
| 2024-02-14 | 1.650 | 1.670 | 1.620 | 1.670 | 1,002.00 | 31 |
| 2024-02-09 | 1.630 | 1.810 | 1.620 | 1.770 | 1,062.00 | 20 |
| 2024-02-08 | 1.550 | 1.640 | 1.550 | 1.630 | 978.00 | 2 |
| 2024-02-07 | 1.580 | 1.580 | 1.490 | 1.560 | 936.00 | 52 |
| 2024-02-06 | 1.550 | 1.560 | 1.510 | 1.530 | 918.00 | 1 |
| 2024-02-05 | 1.630 | 1.630 | 1.520 | 1.540 | 924.00 | 104 |
| 2024-02-02 | 1.660 | 1.660 | 1.570 | 1.590 | 954.00 | 15 |
| 2024-02-01 | 1.650 | 1.680 | 1.630 | 1.660 | 996.00 | 2 |
| 2024-01-31 | 1.720 | 1.740 | 1.650 | 1.650 | 990.00 | 5 |
| 2024-01-30 | 1.740 | 1.770 | 1.720 | 1.720 | 1,032.00 | 4 |
| 2024-01-29 | 1.790 | 1.790 | 1.710 | 1.780 | 1,068.00 | 1 |
| 2024-01-26 | 1.690 | 1.850 | 1.690 | 1.790 | 1,074.00 | 3 |
| 2024-01-25 | 1.680 | 1.780 | 1.680 | 1.730 | 1,038.00 | 1 |
| 2024-01-24 | 1.760 | 1.760 | 1.680 | 1.680 | 1,008.00 | 3 |
| 2024-01-23 | 1.790 | 1.870 | 1.680 | 1.700 | 1,020.00 | 12 |
| 2024-01-22 | 1.890 | 1.890 | 1.770 | 1.770 | 1,062.00 | 2 |
| 2024-01-19 | 1.900 | 1.900 | 1.800 | 1.850 | 1,110.00 | 1 |
| 2024-01-18 | 1.810 | 1.860 | 1.770 | 1.860 | 1,116.00 | 23 |
| 2024-01-17 | 1.820 | 1.820 | 1.730 | 1.800 | 1,080.00 | 5 |
| 2024-01-16 | 1.900 | 1.900 | 1.740 | 1.820 | 1,092.00 | 19 |
| 2024-01-15 | 1.890 | 2.040 | 1.850 | 1.860 | 1,116.00 | 7 |
| 2024-01-12 | 1.900 | 1.990 | 1.850 | 1.850 | 1,110.00 | 9 |
| 2024-01-11 | 2.060 | 2.100 | 1.850 | 1.920 | 1,152.00 | 8 |
| 2024-01-10 | 1.990 | 2.100 | 1.990 | 2.010 | 1,206.00 | 7 |
| 2024-01-09 | 2.110 | 2.110 | 1.990 | 1.990 | 1,194.00 | 10 |
| 2024-01-08 | 2.130 | 2.130 | 2.040 | 2.110 | 1,266.00 | 3 |
| 2024-01-05 | 2.020 | 2.080 | 2.010 | 2.080 | 1,248.00 | 2 |
| 2024-01-04 | 2.090 | 2.130 | 1.980 | 2.080 | 1,248.00 | 16 |
| 2024-01-03 | 2.010 | 2.070 | 1.970 | 2.050 | 1,230.00 | 10 |
| 2024-01-02 | 2.050 | 2.210 | 1.970 | 1.970 | 1,182.00 | 37 |
| 2023-12-28 | 2.160 | 2.160 | 2.070 | 2.100 | 1,260.00 | 9 |
| 2023-12-27 | 2.120 | 2.160 | 2.100 | 2.140 | 1,284.00 | 2 |
| 2023-12-26 | 2.200 | 2.210 | 2.110 | 2.120 | 1,272.00 | 13 |
| 2023-12-22 | 2.340 | 2.340 | 2.200 | 2.200 | 1,320.00 | 4 |
| 2023-12-21 | 2.300 | 2.450 | 2.250 | 2.320 | 1,392.00 | 18 |
| 2023-12-20 | 2.450 | 2.490 | 2.240 | 2.250 | 1,350.00 | 7 |
| 2023-12-19 | 2.400 | 2.540 | 2.400 | 2.450 | 1,470.00 | 3 |
| 2023-12-18 | 2.570 | 2.570 | 2.380 | 2.390 | 1,434.00 | 7 |
| 2023-12-15 | 2.740 | 2.740 | 2.490 | 2.510 | 1,506.00 | 7 |
| 2023-12-14 | 2.590 | 2.700 | 2.580 | 2.600 | 1,560.00 | 57 |
| 2023-12-13 | 2.690 | 2.690 | 2.390 | 2.570 | 1,542.00 | 38 |
| 2023-12-12 | 2.460 | 2.690 | 2.460 | 2.630 | 1,578.00 | 37 |
| 2023-12-11 | 2.320 | 2.450 | 2.200 | 2.440 | 1,464.00 | 17 |
| 2023-12-08 | 2.170 | 2.280 | 2.170 | 2.270 | 1,362.00 | 16 |
| 2023-12-07 | 2.370 | 2.410 | 2.150 | 2.220 | 1,332.00 | 39 |
| 2023-12-06 | 2.210 | 2.390 | 2.210 | 2.370 | 1,422.00 | 67 |
| 2023-12-05 | 2.170 | 2.250 | 2.040 | 2.150 | 1,290.00 | 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.