Beyond Meat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.780	0.780	0.730	0.730	438.00	46
2025-08-07	0.820	0.820	0.750	0.770	462.00	97
2025-08-06	0.850	0.850	0.810	0.810	486.00	73
2025-08-05	0.830	0.860	0.830	0.860	516.00	18
2025-08-04	0.770	0.840	0.770	0.820	492.00	25
2025-08-01	0.880	0.880	0.780	0.790	474.00	17
2025-07-31	0.900	0.910	0.860	0.860	516.00	8
2025-07-30	0.920	0.960	0.900	0.900	540.00	12
2025-07-29	0.960	0.970	0.910	0.910	546.00	14
2025-07-28	1.000	1.040	0.950	0.950	570.00	46
2025-07-25	1.110	1.110	1.010	1.010	606.00	16
2025-07-24	1.270	1.340	1.040	1.090	654.00	124
2025-07-23	1.210	1.320	1.170	1.250	750.00	108
2025-07-22	1.160	1.180	1.130	1.180	708.00	26
2025-07-21	0.990	1.270	0.990	1.190	714.00	29
2025-07-18	0.970	0.990	0.950	0.970	582.00	27
2025-07-17	0.960	0.990	0.960	0.970	582.00	8
2025-07-16	0.920	0.940	0.910	0.920	552.00	0
2025-07-15	0.950	0.950	0.920	0.920	552.00	1
2025-07-14	0.980	0.990	0.960	0.970	582.00	1
2025-07-11	0.980	0.990	0.970	0.970	582.00	3
2025-07-10	0.970	1.010	0.970	1.010	606.00	2
2025-07-09	0.980	0.980	0.940	0.950	570.00	4
2025-07-08	0.980	0.990	0.950	0.970	582.00	3
2025-07-07	1.000	1.000	0.960	0.970	582.00	5
2025-07-04	0.960	0.990	0.950	0.990	594.00	3
2025-07-03	0.970	0.990	0.950	0.980	588.00	17
2025-07-02	0.930	0.980	0.930	0.980	588.00	1
2025-07-01	0.910	0.980	0.910	0.960	576.00	2
2025-06-30	0.930	0.960	0.910	0.960	576.00	2
2025-06-27	0.930	0.950	0.920	0.920	552.00	0
2025-06-26	0.920	0.960	0.900	0.960	576.00	0
2025-06-25	0.960	0.960	0.900	0.920	552.00	0
2025-06-24	0.930	0.960	0.930	0.950	570.00	39
2025-06-23	0.960	0.960	0.890	0.920	552.00	3
2025-06-20	0.920	0.970	0.890	0.960	576.00	2
2025-06-18	0.930	0.930	0.860	0.910	546.00	3
2025-06-17	0.930	0.930	0.880	0.880	528.00	2
2025-06-16	0.920	0.940	0.910	0.920	552.00	1
2025-06-13	0.940	0.940	0.870	0.870	522.00	3
2025-06-12	0.950	0.950	0.890	0.930	558.00	2
2025-06-11	0.940	0.960	0.910	0.940	564.00	2
2025-06-10	0.950	0.980	0.930	0.940	564.00	1
2025-06-09	0.940	0.970	0.920	0.940	564.00	14
2025-06-06	0.860	0.940	0.860	0.930	558.00	1
2025-06-05	0.890	0.900	0.860	0.860	516.00	1
2025-06-04	0.910	0.920	0.870	0.920	552.00	5
2025-06-03	0.850	0.930	0.850	0.910	546.00	37
2025-06-02	0.840	0.900	0.820	0.870	522.00	30
2025-05-30	0.830	0.850	0.830	0.840	504.00	21
2025-05-29	0.870	0.870	0.850	0.850	510.00	2
2025-05-28	0.900	0.910	0.840	0.870	522.00	5
2025-05-27	0.830	0.900	0.810	0.890	534.00	17
2025-05-26	0.780	0.840	0.780	0.830	498.00	1
2025-05-23	0.810	0.810	0.790	0.800	480.00	6
2025-05-22	0.870	0.870	0.810	0.810	486.00	27
2025-05-21	0.830	0.880	0.820	0.850	510.00	28
2025-05-20	0.790	0.830	0.790	0.820	492.00	39
2025-05-19	0.760	0.770	0.750	0.760	456.00	9
2025-05-16	0.700	0.800	0.700	0.780	468.00	117

← NewerPage 6 of 21 · 1,253 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.