Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.050 | 4.200 | 3.980 | 4.050 | 121.50 | 836 |
| 2026-01-29 | 4.400 | 4.450 | 4.040 | 4.110 | 123.30 | 391 |
| 2026-01-28 | 4.590 | 4.640 | 4.260 | 4.450 | 133.50 | 597 |
| 2026-01-27 | 4.650 | 4.800 | 4.440 | 4.440 | 133.20 | 245 |
| 2026-01-26 | 4.900 | 4.960 | 4.650 | 4.680 | 140.40 | 462 |
| 2026-01-23 | 5.050 | 5.080 | 4.800 | 4.900 | 147.00 | 886 |
| 2026-01-22 | 5.160 | 5.330 | 4.900 | 4.950 | 148.50 | 436 |
| 2026-01-21 | 5.250 | 5.250 | 4.820 | 4.900 | 147.00 | 1,004 |
| 2026-01-20 | 5.280 | 5.280 | 5.000 | 5.000 | 150.00 | 402 |
| 2026-01-19 | 5.250 | 5.650 | 5.150 | 5.350 | 160.50 | 44 |
| 2026-01-16 | 5.680 | 5.680 | 5.250 | 5.250 | 157.50 | 88 |
| 2026-01-15 | 5.300 | 5.750 | 5.130 | 5.390 | 161.70 | 482 |
| 2026-01-14 | 5.100 | 5.310 | 4.870 | 5.130 | 153.90 | 245 |
| 2026-01-13 | 5.430 | 5.430 | 5.090 | 5.180 | 155.40 | 334 |
| 2026-01-12 | 5.320 | 5.450 | 5.100 | 5.370 | 161.10 | 168 |
| 2026-01-09 | 5.330 | 5.560 | 5.150 | 5.370 | 161.10 | 200 |
| 2026-01-08 | 5.690 | 5.750 | 5.130 | 5.530 | 165.90 | 248 |
| 2026-01-07 | 5.150 | 5.800 | 4.870 | 5.700 | 171.00 | 1,228 |
| 2026-01-06 | 4.900 | 5.120 | 4.760 | 5.050 | 151.50 | 147 |
| 2026-01-05 | 4.620 | 5.060 | 4.620 | 4.810 | 144.30 | 75 |
| 2026-01-02 | 4.670 | 4.920 | 4.540 | 4.720 | 141.60 | 185 |
| 2025-12-30 | 4.960 | 5.050 | 4.690 | 4.750 | 142.50 | 270 |
| 2025-12-29 | 5.050 | 5.330 | 4.780 | 4.870 | 146.10 | 483 |
| 2025-12-26 | 6.090 | 6.090 | 5.050 | 5.050 | 151.50 | 1,166 |
| 2025-12-23 | 5.910 | 6.060 | 5.360 | 5.610 | 168.30 | 403 |
| 2025-12-22 | 6.460 | 6.460 | 5.850 | 5.850 | 175.50 | 291 |
| 2025-12-19 | 5.860 | 6.750 | 5.800 | 6.400 | 192.00 | 247 |
| 2025-12-18 | 5.780 | 6.100 | 5.640 | 5.640 | 169.20 | 66 |
| 2025-12-17 | 5.910 | 6.060 | 5.780 | 5.780 | 173.40 | 208 |
| 2025-12-16 | 5.700 | 6.050 | 5.620 | 6.040 | 181.20 | 316 |
| 2025-12-15 | 6.020 | 6.130 | 5.610 | 5.610 | 168.30 | 280 |
| 2025-12-12 | 6.470 | 6.470 | 6.010 | 6.010 | 180.30 | 317 |
| 2025-12-11 | 6.950 | 6.950 | 6.350 | 6.470 | 194.10 | 751 |
| 2025-12-10 | 6.710 | 7.170 | 6.590 | 6.880 | 206.40 | 892 |
| 2025-12-09 | 6.170 | 7.050 | 6.000 | 6.830 | 204.90 | 2,882 |
| 2025-12-08 | 6.750 | 6.800 | 6.170 | 6.170 | 185.10 | 2,394 |
| 2025-12-05 | 6.790 | 7.510 | 6.580 | 6.760 | 202.80 | 630 |
| 2025-12-04 | 6.430 | 7.070 | 6.430 | 6.720 | 201.60 | 480 |
| 2025-12-03 | 7.010 | 7.010 | 6.210 | 6.720 | 201.60 | 432 |
| 2025-12-02 | 7.310 | 8.270 | 6.660 | 7.010 | 210.30 | 1,696 |
| 2025-12-01 | 5.110 | 7.800 | 4.810 | 6.010 | 180.30 | 2,437 |
| 2025-11-28 | 6.100 | 6.100 | 5.090 | 5.100 | 153.00 | 351 |
| 2025-11-27 | 5.310 | 5.510 | 5.300 | 5.360 | 160.80 | 60 |
| 2025-11-26 | 4.750 | 5.490 | 4.670 | 5.310 | 159.30 | 370 |
| 2025-11-25 | 4.740 | 4.750 | 4.450 | 4.610 | 138.30 | 195 |
| 2025-11-24 | 4.910 | 5.100 | 4.440 | 4.820 | 144.60 | 532 |
| 2025-11-21 | 4.900 | 4.900 | 4.500 | 4.650 | 139.50 | 391 |
| 2025-11-19 | 5.350 | 5.460 | 5.190 | 5.190 | 155.70 | 18 |
| 2025-11-18 | 5.550 | 5.620 | 5.350 | 5.350 | 160.50 | 77 |
| 2025-11-17 | 5.970 | 6.020 | 5.350 | 5.350 | 160.50 | 299 |
| 2025-11-14 | 4.900 | 6.350 | 4.820 | 6.050 | 181.50 | 454 |
| 2025-11-13 | 5.750 | 5.910 | 5.310 | 5.400 | 162.00 | 175 |
| 2025-11-12 | 6.490 | 6.750 | 5.750 | 5.750 | 172.50 | 489 |
| 2025-11-11 | 6.780 | 7.000 | 6.280 | 6.480 | 194.40 | 773 |
| 2025-11-10 | 7.300 | 7.800 | 6.790 | 6.920 | 207.60 | 557 |
| 2025-11-07 | 6.490 | 7.370 | 6.050 | 7.370 | 221.10 | 384 |
| 2025-11-06 | 7.020 | 7.770 | 6.420 | 6.650 | 199.50 | 1,078 |
| 2025-11-05 | 7.110 | 7.600 | 6.600 | 6.980 | 209.40 | 244 |
| 2025-11-04 | 7.210 | 7.950 | 6.610 | 7.110 | 213.30 | 799 |
| 2025-11-03 | 9.150 | 9.150 | 7.200 | 7.370 | 221.10 | 2,104 |
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.