Beyond Meat Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.060	9.140	8.150	9.050	271.50	909
2025-10-30	9.500	9.600	8.600	8.730	261.90	3,914
2025-10-29	10.870	11.390	9.500	9.500	285.00	1,313
2025-10-28	9.550	12.890	9.550	10.490	314.70	2,569
2025-10-27	10.380	12.160	9.890	9.890	296.70	4,185
2025-10-24	17.500	18.240	11.000	11.000	330.00	2,723
2025-10-23	15.000	20.000	14.580	15.320	459.60	1,801
2025-10-22	30.000	38.100	16.940	17.880	536.40	4,440
2025-10-21	7.580	19.050	7.580	19.050	571.50	7,614
2025-10-20	5.300	7.580	5.000	7.580	227.40	1,755
2025-10-17	3.000	3.850	3.000	3.790	113.70	157
2025-10-16	4.160	4.160	2.100	2.650	79.500	445
2025-10-15	6.470	6.470	4.150	4.190	125.70	187
2025-10-14	7.960	7.980	6.400	6.400	192.00	85
2025-10-13	10.200	10.200	9.930	9.930	297.90	0
2025-10-10	0.520	0.580	0.500	0.510	306.00	72
2025-10-09	0.540	0.540	0.490	0.530	318.00	34
2025-10-08	0.600	0.600	0.470	0.520	312.00	243
2025-10-07	0.610	0.640	0.570	0.570	342.00	296
2025-10-06	0.680	0.690	0.610	0.620	372.00	146
2025-10-03	0.620	0.670	0.620	0.670	402.00	61
2025-10-02	0.650	0.660	0.610	0.610	366.00	126
2025-10-01	0.490	0.640	0.490	0.610	366.00	1,045
2025-09-30	0.520	0.520	0.450	0.510	306.00	581
2025-09-29	0.770	0.770	0.450	0.510	306.00	979
2025-09-26	0.760	0.770	0.750	0.750	450.00	7
2025-09-25	0.760	0.760	0.740	0.750	450.00	7
2025-09-24	0.750	0.790	0.740	0.760	456.00	43
2025-09-23	0.750	0.800	0.730	0.760	456.00	211
2025-09-22	0.720	0.760	0.720	0.750	450.00	68
2025-09-19	0.760	0.780	0.730	0.740	444.00	124
2025-09-18	0.740	0.770	0.720	0.730	438.00	260
2025-09-17	0.730	0.750	0.710	0.710	426.00	24
2025-09-16	0.730	0.750	0.710	0.720	432.00	19
2025-09-15	0.710	0.740	0.700	0.730	438.00	174
2025-09-12	0.710	0.710	0.670	0.710	426.00	87
2025-09-11	0.680	0.700	0.670	0.700	420.00	4
2025-09-10	0.710	0.710	0.680	0.690	414.00	61
2025-09-09	0.710	0.710	0.660	0.700	420.00	14
2025-09-08	0.660	0.700	0.650	0.700	420.00	17
2025-09-05	0.640	0.670	0.630	0.670	402.00	52
2025-09-04	0.660	0.660	0.630	0.640	384.00	105
2025-09-03	0.660	0.660	0.630	0.630	378.00	103
2025-09-02	0.690	0.690	0.640	0.660	396.00	36
2025-09-01	0.650	0.730	0.640	0.690	414.00	11
2025-08-29	0.690	0.700	0.680	0.690	414.00	10
2025-08-28	0.720	0.720	0.680	0.690	414.00	100
2025-08-27	0.680	0.710	0.680	0.710	426.00	52
2025-08-26	0.700	0.730	0.680	0.680	408.00	53
2025-08-25	0.690	0.730	0.670	0.720	432.00	70
2025-08-22	0.660	0.680	0.660	0.670	402.00	9
2025-08-21	0.700	0.700	0.650	0.660	396.00	12
2025-08-20	0.680	0.690	0.640	0.670	402.00	85
2025-08-19	0.750	0.750	0.670	0.680	408.00	75
2025-08-18	0.740	0.740	0.690	0.700	420.00	28
2025-08-15	0.790	0.790	0.710	0.710	426.00	97
2025-08-14	0.750	0.780	0.740	0.780	468.00	30
2025-08-13	0.750	0.780	0.740	0.750	450.00	57
2025-08-12	0.730	0.770	0.730	0.740	444.00	36
2025-08-11	0.750	0.750	0.710	0.720	432.00	18

← NewerPage 5 of 21 · 1,248 trading daysOlder →

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.