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 |
| 2026-09-18 | 60.000 | 61.950 | 57.560 | 61.950 | 61.950 | 426 |
| 2026-09-17 | 56.000 | 61.100 | 56.000 | 60.000 | 60.000 | 1,333 |
| 2026-09-16 | 53.000 | 56.700 | 50.610 | 50.610 | 50.610 | 2,466 |
| 2026-09-15 | 50.640 | 54.230 | 50.040 | 50.950 | 50.950 | 684 |
| 2026-09-14 | 50.750 | 53.900 | 50.750 | 50.800 | 50.800 | 662 |
| 2026-09-11 | 53.250 | 55.890 | 51.250 | 51.250 | 51.250 | 159 |
| 2026-09-10 | 55.780 | 58.000 | 53.100 | 53.230 | 53.230 | 282 |
| 2026-09-09 | 58.080 | 58.080 | 58.080 | 58.080 | 58.080 | 0 |
| 2026-09-08 | 58.140 | 58.140 | 58.080 | 58.080 | 58.080 | 102 |
| 2026-09-04 | 57.550 | 57.550 | 57.000 | 57.000 | 57.000 | 16 |
| 2026-09-03 | 61.010 | 62.420 | 57.500 | 57.540 | 57.540 | 274 |
| 2026-09-02 | 67.370 | 67.370 | 59.000 | 61.000 | 61.000 | 849 |
| 2026-09-01 | 66.480 | 68.700 | 64.020 | 64.050 | 64.050 | 471 |
| 2026-08-31 | 66.460 | 70.000 | 66.460 | 70.000 | 70.000 | 28 |
| 2026-08-28 | 70.000 | 70.000 | 66.500 | 66.520 | 66.520 | 58 |
| 2026-08-27 | 68.780 | 75.000 | 68.780 | 70.000 | 70.000 | 54 |
| 2026-08-26 | 72.000 | 72.000 | 68.000 | 68.050 | 68.050 | 27 |
| 2026-08-25 | 72.000 | 74.000 | 66.700 | 74.000 | 74.000 | 22 |
| 2026-08-24 | 73.790 | 77.000 | 70.000 | 74.000 | 74.000 | 1,104 |
| 2026-08-21 | 74.000 | 77.000 | 72.170 | 73.790 | 73.790 | 1,306 |
| 2026-08-20 | 63.000 | 77.660 | 63.000 | 77.620 | 77.620 | 2,918 |
| 2026-08-19 | 64.500 | 72.000 | 64.500 | 65.790 | 65.790 | 276 |
| 2026-08-18 | 62.000 | 63.380 | 55.890 | 63.250 | 63.250 | 3,820 |
| 2026-08-17 | 70.000 | 70.000 | 60.140 | 62.560 | 62.560 | 2,722 |
| 2026-08-14 | 66.360 | 75.000 | 61.800 | 70.000 | 70.000 | 2,123 |
| 2026-08-13 | 2.210 | 2.230 | 2.130 | 2.190 | 65.700 | 39 |
| 2026-08-12 | 2.160 | 2.270 | 2.110 | 2.270 | 68.100 | 279 |
| 2026-08-11 | 2.350 | 2.370 | 2.120 | 2.130 | 63.900 | 655 |
| 2026-08-10 | 2.810 | 2.870 | 2.670 | 2.750 | 82.500 | 202 |
| 2026-08-07 | 2.790 | 2.810 | 2.710 | 2.800 | 84.000 | 78 |
| 2026-08-06 | 3.190 | 3.190 | 2.700 | 2.750 | 82.500 | 569 |
| 2026-08-05 | 3.100 | 3.360 | 3.000 | 3.150 | 94.500 | 815 |
| 2026-08-04 | 3.100 | 3.380 | 3.100 | 3.300 | 99.000 | 17 |
| 2026-08-03 | 3.040 | 3.200 | 2.940 | 3.150 | 94.500 | 336 |
| 2026-07-31 | 2.960 | 3.030 | 2.840 | 2.950 | 88.500 | 21 |
| 2026-07-30 | 2.770 | 2.930 | 2.700 | 2.930 | 87.900 | 304 |
| 2026-07-29 | 2.850 | 2.850 | 2.690 | 2.800 | 84.000 | 122 |
| 2026-07-28 | 2.890 | 2.890 | 2.700 | 2.780 | 83.400 | 332 |
Page 1 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.