Beyond Meat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.730	0.730	0.650	0.690	414.00	2
2025-05-14	0.690	0.720	0.670	0.720	432.00	11
2025-05-13	0.680	0.720	0.650	0.690	414.00	52
2025-05-12	0.640	0.700	0.640	0.670	402.00	43
2025-05-09	0.650	0.660	0.640	0.640	384.00	4
2025-05-08	0.680	0.730	0.640	0.670	402.00	113
2025-05-07	0.730	0.740	0.710	0.720	432.00	4
2025-05-06	0.740	0.740	0.720	0.720	432.00	34
2025-05-05	0.690	0.740	0.690	0.740	444.00	38
2025-05-02	0.690	0.740	0.690	0.700	420.00	19
2025-04-30	0.710	0.720	0.690	0.700	420.00	9
2025-04-29	0.710	0.720	0.680	0.700	420.00	66
2025-04-28	0.730	0.750	0.670	0.700	420.00	64
2025-04-25	0.740	0.740	0.710	0.730	438.00	36
2025-04-24	0.760	0.760	0.720	0.730	438.00	64
2025-04-23	0.770	0.770	0.730	0.760	456.00	3
2025-04-22	0.750	0.800	0.740	0.760	456.00	123
2025-04-17	0.790	0.830	0.750	0.810	486.00	61
2025-04-16	0.770	0.780	0.740	0.760	456.00	6
2025-04-15	0.780	0.800	0.760	0.760	456.00	57
2025-04-14	0.820	0.820	0.790	0.800	480.00	2
2025-04-11	0.790	0.820	0.770	0.810	486.00	76
2025-04-10	0.840	0.840	0.790	0.790	474.00	3
2025-04-09	0.830	0.850	0.800	0.840	504.00	15
2025-04-08	0.850	0.890	0.800	0.860	516.00	12
2025-04-07	0.800	0.870	0.790	0.860	516.00	45
2025-04-04	0.770	0.850	0.770	0.850	510.00	33
2025-04-03	0.850	0.850	0.790	0.820	492.00	95
2025-04-02	0.900	0.900	0.870	0.900	540.00	8
2025-04-01	0.900	0.900	0.860	0.890	534.00	20
2025-03-31	0.880	0.920	0.880	0.890	534.00	4
2025-03-28	0.970	0.970	0.880	0.880	528.00	56
2025-03-27	0.910	0.970	0.910	0.960	576.00	43
2025-03-26	0.980	0.980	0.930	0.930	558.00	53
2025-03-25	0.990	1.000	0.940	0.980	588.00	37
2025-03-24	1.040	1.040	0.960	0.970	582.00	6
2025-03-21	1.010	1.040	1.010	1.040	624.00	28
2025-03-20	0.980	1.010	0.980	0.990	594.00	0
2025-03-19	0.990	1.020	0.970	1.010	606.00	0
2025-03-18	0.980	1.040	0.980	1.020	612.00	0
2025-03-17	0.990	1.010	0.950	1.010	606.00	24
2025-03-14	0.950	0.990	0.940	0.980	588.00	4
2025-03-13	0.970	0.970	0.930	0.950	570.00	11
2025-03-12	0.950	0.970	0.900	0.920	552.00	10
2025-03-11	0.980	1.000	0.890	0.940	564.00	19
2025-03-10	0.980	1.020	0.950	0.970	582.00	6
2025-03-07	0.920	0.970	0.920	0.970	582.00	3
2025-03-06	0.940	0.940	0.880	0.920	552.00	4
2025-03-05	0.950	0.990	0.900	0.920	552.00	2
2025-02-28	0.930	0.970	0.900	0.950	570.00	18
2025-02-27	1.010	1.030	0.920	0.990	594.00	92
2025-02-26	1.150	1.150	1.040	1.050	630.00	38
2025-02-25	1.150	1.150	1.070	1.100	660.00	10
2025-02-24	1.170	1.170	1.110	1.120	672.00	10
2025-02-21	1.160	1.230	1.160	1.160	696.00	69
2025-02-20	1.260	1.260	1.150	1.160	696.00	48
2025-02-19	1.240	1.320	1.210	1.240	744.00	81
2025-02-18	1.100	1.240	1.100	1.210	726.00	52
2025-02-17	1.170	1.170	1.090	1.090	654.00	0
2025-02-14	1.050	1.130	1.050	1.090	654.00	31

← NewerPage 7 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.