Beyond Meat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.100 | 1.120 | 1.080 | 1.080 | 648.00 | 1 |
| 2025-02-12 | 1.090 | 1.140 | 1.040 | 1.080 | 648.00 | 46 |
| 2025-02-11 | 1.130 | 1.160 | 1.090 | 1.090 | 654.00 | 0 |
| 2025-02-10 | 1.170 | 1.170 | 1.110 | 1.110 | 666.00 | 17 |
| 2025-02-07 | 1.150 | 1.160 | 1.090 | 1.160 | 696.00 | 1 |
| 2025-02-06 | 1.110 | 1.160 | 1.110 | 1.120 | 672.00 | 33 |
| 2025-02-05 | 1.090 | 1.160 | 1.080 | 1.110 | 666.00 | 15 |
| 2025-02-04 | 1.120 | 1.120 | 1.080 | 1.120 | 672.00 | 178 |
| 2025-02-03 | 1.140 | 1.150 | 1.110 | 1.120 | 672.00 | 2 |
| 2025-01-31 | 1.250 | 1.250 | 1.150 | 1.180 | 708.00 | 15 |
| 2025-01-30 | 1.170 | 1.240 | 1.170 | 1.230 | 738.00 | 17 |
| 2025-01-29 | 1.150 | 1.200 | 1.150 | 1.150 | 690.00 | 8 |
| 2025-01-28 | 1.220 | 1.260 | 1.170 | 1.180 | 708.00 | 3 |
| 2025-01-27 | 1.140 | 1.300 | 1.140 | 1.220 | 732.00 | 33 |
| 2025-01-24 | 1.210 | 1.260 | 1.160 | 1.170 | 702.00 | 0 |
| 2025-01-23 | 1.140 | 1.220 | 1.140 | 1.190 | 714.00 | 7 |
| 2025-01-22 | 1.140 | 1.230 | 1.140 | 1.150 | 690.00 | 10 |
| 2025-01-21 | 1.270 | 1.270 | 1.200 | 1.200 | 720.00 | 1 |
| 2025-01-20 | 1.270 | 1.270 | 1.250 | 1.250 | 750.00 | 0 |
| 2025-01-17 | 1.270 | 1.270 | 1.210 | 1.210 | 726.00 | 15 |
| 2025-01-16 | 1.160 | 1.260 | 1.160 | 1.260 | 756.00 | 58 |
| 2025-01-15 | 1.140 | 1.220 | 1.100 | 1.160 | 696.00 | 8 |
| 2025-01-14 | 1.140 | 1.140 | 1.070 | 1.070 | 642.00 | 1 |
| 2025-01-13 | 1.100 | 1.130 | 1.080 | 1.120 | 672.00 | 9 |
| 2025-01-10 | 1.220 | 1.220 | 1.060 | 1.100 | 660.00 | 43 |
| 2025-01-09 | 1.110 | 1.250 | 1.100 | 1.230 | 738.00 | 0 |
| 2025-01-08 | 1.150 | 1.160 | 1.110 | 1.130 | 678.00 | 19 |
| 2025-01-07 | 1.160 | 1.190 | 1.150 | 1.150 | 690.00 | 18 |
| 2025-01-06 | 1.260 | 1.280 | 1.140 | 1.150 | 690.00 | 2 |
| 2025-01-03 | 1.180 | 1.260 | 1.160 | 1.260 | 756.00 | 15 |
| 2025-01-02 | 1.220 | 1.230 | 1.170 | 1.190 | 714.00 | 1 |
| 2024-12-30 | 1.210 | 1.240 | 1.100 | 1.200 | 720.00 | 54 |
| 2024-12-27 | 1.200 | 1.260 | 1.200 | 1.240 | 744.00 | 11 |
| 2024-12-26 | 1.100 | 1.180 | 1.100 | 1.180 | 708.00 | 2 |
| 2024-12-23 | 1.110 | 1.150 | 1.060 | 1.080 | 648.00 | 25 |
| 2024-12-20 | 1.030 | 1.090 | 0.990 | 1.090 | 654.00 | 3 |
| 2024-12-19 | 1.180 | 1.180 | 1.030 | 1.060 | 636.00 | 7 |
| 2024-12-18 | 1.140 | 1.190 | 1.130 | 1.130 | 678.00 | 3 |
| 2024-12-17 | 1.170 | 1.230 | 1.110 | 1.170 | 702.00 | 11 |
| 2024-12-16 | 1.140 | 1.190 | 1.120 | 1.150 | 690.00 | 5 |
| 2024-12-13 | 1.180 | 1.200 | 1.120 | 1.140 | 684.00 | 21 |
| 2024-12-12 | 1.220 | 1.230 | 1.160 | 1.180 | 708.00 | 25 |
| 2024-12-11 | 1.380 | 1.450 | 1.190 | 1.200 | 720.00 | 76 |
| 2024-12-10 | 1.360 | 1.360 | 1.250 | 1.260 | 756.00 | 43 |
| 2024-12-09 | 1.430 | 1.430 | 1.360 | 1.360 | 816.00 | 6 |
| 2024-12-06 | 1.350 | 1.400 | 1.350 | 1.390 | 834.00 | 22 |
| 2024-12-05 | 1.410 | 1.410 | 1.350 | 1.360 | 816.00 | 37 |
| 2024-12-04 | 1.480 | 1.490 | 1.400 | 1.400 | 840.00 | 35 |
| 2024-12-03 | 1.500 | 1.630 | 1.460 | 1.480 | 888.00 | 0 |
| 2024-12-02 | 1.510 | 1.630 | 1.470 | 1.500 | 900.00 | 2 |
| 2024-11-29 | 1.610 | 1.610 | 1.410 | 1.550 | 930.00 | 1 |
| 2024-11-28 | 1.540 | 1.680 | 1.380 | 1.650 | 990.00 | 19 |
| 2024-11-27 | 1.550 | 1.620 | 1.550 | 1.560 | 936.00 | 0 |
| 2024-11-26 | 1.510 | 1.540 | 1.500 | 1.510 | 906.00 | 0 |
| 2024-11-25 | 1.450 | 1.520 | 1.400 | 1.500 | 900.00 | 99 |
| 2024-11-22 | 1.510 | 1.510 | 1.420 | 1.430 | 858.00 | 84 |
| 2024-11-21 | 1.420 | 1.490 | 1.420 | 1.460 | 876.00 | 14 |
| 2024-11-19 | 1.410 | 1.440 | 1.400 | 1.420 | 852.00 | 16 |
| 2024-11-18 | 1.480 | 1.520 | 1.400 | 1.420 | 852.00 | 50 |
| 2024-11-14 | 1.470 | 1.590 | 1.470 | 1.560 | 936.00 | 9 |
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.