Beyond Meat Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	33.210	33.900	33.210	33.900	33.900	48
2026-10-20	33.570	33.890	32.450	33.890	33.890	27
2026-10-19	34.210	34.210	33.900	33.900	33.900	9
2026-10-16	34.840	36.210	34.210	34.210	34.210	91
2026-10-15	34.000	35.520	34.000	35.520	35.520	168
2026-10-14	36.800	36.800	33.690	33.880	33.880	473
2026-10-13	37.060	38.060	36.000	37.000	37.000	681
2026-10-09	37.440	38.750	37.060	38.750	38.750	3,394
2026-10-08	38.840	38.840	38.000	38.000	38.000	183
2026-10-07	41.630	41.630	37.680	37.800	37.800	308
2026-10-06	41.980	41.980	39.760	41.640	41.640	62
2026-10-05	43.000	43.000	40.000	40.000	40.000	2,266
2026-10-02	44.000	45.070	42.990	43.010	43.010	1,981
2026-10-01	44.720	44.720	42.760	44.690	44.690	1,941
2026-09-30	44.750	44.750	42.020	42.780	42.780	253
2026-09-29	43.750	44.250	42.480	42.480	42.480	31
2026-09-28	45.450	45.770	42.510	44.920	44.920	2,461
2026-09-25	48.870	48.870	43.000	43.320	43.320	2,677
2026-09-24	52.550	52.550	46.600	46.600	46.600	2,131
2026-09-23	57.520	58.000	50.950	52.020	52.020	1,062
2026-09-22	60.980	60.980	57.970	59.060	59.060	191
2026-09-21	60.700	63.000	60.700	61.140	61.140	234

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.