Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.980 | 5.100 | 3.980 | 4.940 | 148.20 | 644 |
| 2026-04-29 | 4.180 | 4.410 | 4.060 | 4.100 | 123.00 | 167 |
| 2026-04-28 | 4.580 | 4.660 | 4.270 | 4.270 | 128.10 | 397 |
| 2026-04-27 | 4.400 | 4.730 | 4.240 | 4.580 | 137.40 | 643 |
| 2026-04-24 | 4.840 | 5.000 | 4.330 | 4.400 | 132.00 | 389 |
| 2026-04-23 | 5.490 | 5.620 | 4.800 | 4.940 | 148.20 | 476 |
| 2026-04-22 | 5.400 | 6.450 | 5.220 | 5.430 | 162.90 | 3,644 |
| 2026-04-20 | 4.060 | 5.740 | 3.900 | 5.740 | 172.20 | 1,401 |
| 2026-04-17 | 4.370 | 4.770 | 4.010 | 4.010 | 120.30 | 6,104 |
| 2026-04-16 | 3.830 | 4.000 | 3.210 | 3.210 | 96.300 | 718 |
| 2026-04-15 | 3.570 | 3.880 | 3.480 | 3.790 | 113.70 | 413 |
| 2026-04-14 | 3.220 | 3.800 | 3.220 | 3.650 | 109.50 | 281 |
| 2026-04-13 | 2.960 | 3.410 | 2.960 | 3.200 | 96.000 | 731 |
| 2026-04-10 | 3.080 | 3.080 | 2.950 | 2.960 | 88.800 | 63 |
| 2026-04-09 | 3.110 | 3.110 | 2.960 | 3.080 | 92.400 | 288 |
| 2026-04-08 | 3.010 | 3.170 | 3.010 | 3.080 | 92.400 | 84 |
| 2026-04-07 | 3.140 | 3.230 | 2.920 | 3.000 | 90.000 | 496 |
| 2026-04-06 | 3.100 | 3.200 | 3.030 | 3.050 | 91.500 | 1,539 |
| 2026-04-02 | 3.190 | 3.190 | 3.020 | 3.100 | 93.000 | 414 |
| 2026-04-01 | 3.680 | 3.680 | 3.120 | 3.150 | 94.500 | 874 |
| 2026-03-31 | 3.330 | 3.860 | 3.310 | 3.770 | 113.10 | 2,634 |
| 2026-03-30 | 3.370 | 3.370 | 3.150 | 3.150 | 94.500 | 141 |
| 2026-03-27 | 3.530 | 3.530 | 3.330 | 3.330 | 99.900 | 133 |
| 2026-03-26 | 3.640 | 3.640 | 3.440 | 3.440 | 103.20 | 110 |
| 2026-03-25 | 3.640 | 3.800 | 3.520 | 3.600 | 108.00 | 112 |
| 2026-03-24 | 3.660 | 3.770 | 3.600 | 3.600 | 108.00 | 379 |
| 2026-03-23 | 3.650 | 3.840 | 3.650 | 3.840 | 115.20 | 282 |
| 2026-03-20 | 3.800 | 3.850 | 3.650 | 3.650 | 109.50 | 141 |
| 2026-03-19 | 3.610 | 3.800 | 3.600 | 3.760 | 112.80 | 534 |
| 2026-03-18 | 3.980 | 3.980 | 3.600 | 3.600 | 108.00 | 224 |
| 2026-03-17 | 4.170 | 4.180 | 3.850 | 3.970 | 119.10 | 135 |
| 2026-03-16 | 3.870 | 4.250 | 3.870 | 4.180 | 125.40 | 21 |
| 2026-03-13 | 3.860 | 4.140 | 3.860 | 3.950 | 118.50 | 134 |
| 2026-03-12 | 3.910 | 4.110 | 3.820 | 3.820 | 114.60 | 178 |
| 2026-03-11 | 3.850 | 4.140 | 3.850 | 4.110 | 123.30 | 90 |
| 2026-03-10 | 4.180 | 4.180 | 3.850 | 3.850 | 115.50 | 148 |
| 2026-03-09 | 4.150 | 4.220 | 3.640 | 4.180 | 125.40 | 3,455 |
| 2026-03-06 | 4.100 | 4.310 | 3.900 | 4.200 | 126.00 | 121 |
| 2026-03-05 | 4.170 | 4.350 | 4.100 | 4.240 | 127.20 | 716 |
| 2026-03-04 | 4.120 | 4.340 | 4.120 | 4.170 | 125.10 | 419 |
| 2026-03-03 | 4.250 | 4.450 | 4.100 | 4.210 | 126.30 | 891 |
| 2026-03-02 | 4.710 | 4.780 | 4.250 | 4.780 | 143.40 | 233 |
| 2026-02-27 | 4.110 | 5.460 | 4.110 | 5.180 | 155.40 | 1,640 |
| 2026-02-26 | 4.150 | 4.200 | 3.950 | 4.200 | 126.00 | 292 |
| 2026-02-25 | 3.740 | 4.100 | 3.650 | 4.100 | 123.00 | 875 |
| 2026-02-24 | 3.660 | 3.850 | 3.650 | 3.820 | 114.60 | 149 |
| 2026-02-23 | 3.740 | 3.830 | 3.650 | 3.740 | 112.20 | 85 |
| 2026-02-20 | 4.120 | 4.160 | 3.750 | 3.750 | 112.50 | 391 |
| 2026-02-19 | 3.720 | 4.230 | 3.700 | 4.210 | 126.30 | 939 |
| 2026-02-18 | 3.650 | 3.830 | 3.650 | 3.800 | 114.00 | 75 |
| 2026-02-13 | 3.800 | 3.840 | 3.650 | 3.830 | 114.90 | 120 |
| 2026-02-12 | 3.790 | 3.800 | 3.540 | 3.800 | 114.00 | 168 |
| 2026-02-11 | 4.090 | 4.090 | 3.700 | 3.750 | 112.50 | 426 |
| 2026-02-10 | 3.850 | 4.150 | 3.800 | 3.950 | 118.50 | 224 |
| 2026-02-09 | 3.710 | 3.850 | 3.620 | 3.800 | 114.00 | 134 |
| 2026-02-06 | 3.430 | 3.750 | 3.430 | 3.670 | 110.10 | 51 |
| 2026-02-05 | 3.700 | 3.810 | 3.540 | 3.540 | 106.20 | 169 |
| 2026-02-04 | 3.840 | 3.980 | 3.700 | 3.710 | 111.30 | 333 |
| 2026-02-03 | 4.020 | 4.020 | 3.800 | 3.920 | 117.60 | 604 |
| 2026-02-02 | 3.840 | 4.040 | 3.840 | 3.840 | 115.20 | 169 |
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.