Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.760 | 2.950 | 2.760 | 2.890 | 86.700 | 464 |
| 2026-07-24 | 2.880 | 2.880 | 2.730 | 2.820 | 84.600 | 167 |
| 2026-07-23 | 3.000 | 3.020 | 2.750 | 2.890 | 86.700 | 299 |
| 2026-07-22 | 3.060 | 3.180 | 2.950 | 2.970 | 89.100 | 248 |
| 2026-07-21 | 3.010 | 3.150 | 2.920 | 3.020 | 90.600 | 62 |
| 2026-07-20 | 3.010 | 3.110 | 2.950 | 3.010 | 90.300 | 105 |
| 2026-07-17 | 3.100 | 3.140 | 2.990 | 3.050 | 91.500 | 111 |
| 2026-07-16 | 3.330 | 3.330 | 3.060 | 3.100 | 93.000 | 93 |
| 2026-07-15 | 3.190 | 3.330 | 3.150 | 3.320 | 99.600 | 127 |
| 2026-07-14 | 3.200 | 3.250 | 3.120 | 3.150 | 94.500 | 430 |
| 2026-07-13 | 3.420 | 3.420 | 3.200 | 3.200 | 96.000 | 271 |
| 2026-07-10 | 3.550 | 3.550 | 3.350 | 3.420 | 102.60 | 122 |
| 2026-07-09 | 3.460 | 3.520 | 3.400 | 3.520 | 105.60 | 137 |
| 2026-07-08 | 3.700 | 3.700 | 3.450 | 3.450 | 103.50 | 51 |
| 2026-07-07 | 3.790 | 3.790 | 3.700 | 3.700 | 111.00 | 311 |
| 2026-07-06 | 3.750 | 3.800 | 3.620 | 3.800 | 114.00 | 403 |
| 2026-07-03 | 3.600 | 3.750 | 3.580 | 3.750 | 112.50 | 23 |
| 2026-07-02 | 3.940 | 4.090 | 3.650 | 3.650 | 109.50 | 339 |
| 2026-07-01 | 3.890 | 4.100 | 3.880 | 3.900 | 117.00 | 349 |
| 2026-06-30 | 3.750 | 4.060 | 3.750 | 3.890 | 116.70 | 480 |
| 2026-06-29 | 3.370 | 3.750 | 3.370 | 3.750 | 112.50 | 91 |
| 2026-06-26 | 3.710 | 3.710 | 3.340 | 3.420 | 102.60 | 929 |
| 2026-06-25 | 3.650 | 3.730 | 3.650 | 3.680 | 110.40 | 78 |
| 2026-06-24 | 3.450 | 3.680 | 3.450 | 3.650 | 109.50 | 4 |
| 2026-06-23 | 3.660 | 3.660 | 3.500 | 3.500 | 105.00 | 10 |
| 2026-06-22 | 3.730 | 3.730 | 3.530 | 3.690 | 110.70 | 13 |
| 2026-06-19 | 3.690 | 3.690 | 3.570 | 3.690 | 110.70 | 8 |
| 2026-06-18 | 3.520 | 3.750 | 3.520 | 3.580 | 107.40 | 75 |
| 2026-06-17 | 3.610 | 3.650 | 3.430 | 3.600 | 108.00 | 220 |
| 2026-06-16 | 3.630 | 3.720 | 3.470 | 3.570 | 107.10 | 295 |
| 2026-06-15 | 3.570 | 3.790 | 3.520 | 3.590 | 107.70 | 559 |
| 2026-06-12 | 3.510 | 3.620 | 3.440 | 3.560 | 106.80 | 559 |
| 2026-06-11 | 3.660 | 3.660 | 3.500 | 3.500 | 105.00 | 416 |
| 2026-06-10 | 3.660 | 3.750 | 3.500 | 3.570 | 107.10 | 56 |
| 2026-06-09 | 3.960 | 3.960 | 3.570 | 3.670 | 110.10 | 752 |
| 2026-06-08 | 3.650 | 3.950 | 3.650 | 3.920 | 117.60 | 2 |
| 2026-06-05 | 3.830 | 3.990 | 3.600 | 3.700 | 111.00 | 69 |
| 2026-06-03 | 4.020 | 4.020 | 3.600 | 3.700 | 111.00 | 160 |
| 2026-06-02 | 3.850 | 3.870 | 3.770 | 3.770 | 113.10 | 76 |
| 2026-06-01 | 3.900 | 3.900 | 3.800 | 3.870 | 116.10 | 53 |
| 2026-05-29 | 3.990 | 4.100 | 3.900 | 3.900 | 117.00 | 162 |
| 2026-05-28 | 3.880 | 4.150 | 3.850 | 4.080 | 122.40 | 102 |
| 2026-05-27 | 3.770 | 3.960 | 3.770 | 3.960 | 118.80 | 68 |
| 2026-05-26 | 4.000 | 4.000 | 3.690 | 3.770 | 113.10 | 274 |
| 2026-05-25 | 3.810 | 4.180 | 3.740 | 4.000 | 120.00 | 25 |
| 2026-05-22 | 3.840 | 4.040 | 3.730 | 3.770 | 113.10 | 260 |
| 2026-05-21 | 3.870 | 3.870 | 3.730 | 3.800 | 114.00 | 221 |
| 2026-05-20 | 3.710 | 3.850 | 3.710 | 3.830 | 114.90 | 132 |
| 2026-05-19 | 3.800 | 3.850 | 3.600 | 3.660 | 109.80 | 540 |
| 2026-05-18 | 4.070 | 4.150 | 3.720 | 3.800 | 114.00 | 478 |
| 2026-05-15 | 3.850 | 4.220 | 3.850 | 4.020 | 120.60 | 483 |
| 2026-05-14 | 3.820 | 4.120 | 3.800 | 3.920 | 117.60 | 125 |
| 2026-05-13 | 3.820 | 3.940 | 3.780 | 3.900 | 117.00 | 93 |
| 2026-05-12 | 3.960 | 3.960 | 3.770 | 3.780 | 113.40 | 166 |
| 2026-05-11 | 3.960 | 4.050 | 3.920 | 3.920 | 117.60 | 227 |
| 2026-05-08 | 4.410 | 4.420 | 4.010 | 4.050 | 121.50 | 1,279 |
| 2026-05-07 | 4.850 | 4.850 | 4.300 | 4.360 | 130.80 | 851 |
| 2026-05-06 | 4.450 | 5.050 | 4.350 | 4.950 | 148.50 | 844 |
| 2026-05-05 | 4.730 | 4.800 | 4.550 | 4.550 | 136.50 | 334 |
| 2026-05-04 | 4.840 | 4.910 | 4.560 | 4.830 | 144.90 | 303 |
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.