TipRanks
Go Ultimate55% OFF

Beyond Meat, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh (B2YN34) Historical Prices

BR:B2YN34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.8838.1637.0037.0037.00-9.76%2330.31
Oct 29, 202640.3541.5040.0041.0041.00+9.86%280.04
Oct 28, 202635.7237.3235.7237.3237.32-1.79%60.01
Oct 27, 202635.5238.0035.5238.0038.00+5.15%1350.18
Oct 26, 202636.7237.6834.8236.1436.14+0.81%1400.18
Oct 23, 202636.5736.9435.8535.8535.85-1.97%1,2091.63
Oct 22, 202635.2736.5733.8036.5736.57+7.88%1250.17
Oct 21, 202633.2133.9033.2133.9033.90+0.03%480.06
Oct 20, 202633.5733.8932.4533.8933.89-0.03%270.04
Oct 19, 202634.2134.2133.9033.9033.90-0.91%90.01
Oct 16, 202634.8436.2134.2134.2134.21-3.69%910.12
Oct 15, 202634.0035.8034.0035.5235.52+4.84%1680.22
Oct 14, 202636.8036.8033.6933.8833.88-8.43%4730.63
Oct 13, 202637.0638.0635.7437.0037.00-4.52%6810.92
Oct 12, 202638.7538.7537.0638.7538.75+0.00%00.00
Oct 09, 202637.9538.7537.0638.7538.75+1.97%3,3944.87
Oct 08, 202638.8438.8437.8038.0038.00+0.53%1830.26
Oct 07, 202641.6341.6337.6837.8037.80-9.22%3080.44
Oct 06, 202641.9841.9839.7641.6441.64+4.10%620.09
Oct 05, 202643.0043.0040.0040.0040.00-7.00%2,2663.43
Oct 02, 202643.0145.0742.9943.0143.01-3.76%2,3203.69
Oct 01, 202644.7244.7241.1044.6944.69+4.46%1,9413.21
Sep 30, 202644.7544.7542.0242.7842.78+0.71%2530.42
Sep 29, 202643.7544.2542.4842.4842.48-5.43%310.05
Sep 28, 202645.4545.7742.5144.9244.92+3.69%2,4614.30
Sep 25, 202648.8748.8743.0043.3243.32-7.04%2,6774.98
Sep 24, 202652.5552.5546.6046.6046.60-10.42%2,1314.22
Sep 23, 202657.5258.0050.6652.0252.02-11.92%1,0622.11
Sep 22, 202660.2360.9857.9759.0659.06-3.40%1910.38
Sep 21, 202660.7063.0060.7061.1461.14-1.31%2340.47
Sep 18, 202660.0061.9557.5661.9561.95+22.41%4260.87
Sep 17, 202656.0061.1056.0060.0060.00+18.55%1,1822.50
Sep 16, 202653.0056.7050.6150.6150.61-0.67%2,4655.69
Sep 15, 202650.6454.2350.0450.9550.95+0.30%6841.62
Sep 14, 202650.7553.9050.7550.8050.80-0.88%6461.55
Sep 11, 202651.2555.8951.2551.2551.25-3.72%1590.38
Sep 10, 202655.7858.0053.1053.2353.23-8.35%2820.67
Sep 09, 202658.0859.5755.7858.0858.08+0.00%00.00
Sep 08, 202658.0858.1458.0858.0858.08+1.89%1020.23
Sep 07, 202657.0057.5557.0057.0057.00+0.00%00.00
Sep 04, 202657.5557.5557.0057.0057.00-0.94%160.04
Sep 03, 202661.0162.4257.5057.5457.54-5.67%2740.62
Sep 02, 202661.0067.3759.0061.0061.00-4.76%8491.96
Sep 01, 202666.4868.7064.0264.0564.05-8.50%4711.11
Aug 31, 202670.0070.0066.4670.0070.00+5.23%280.07
Aug 28, 202670.0070.0066.5066.5266.52-4.97%580.14
Aug 27, 202668.7875.0068.7870.0070.00+2.87%540.13
Aug 26, 202672.0072.0068.0068.0568.05-8.04%270.06
Aug 25, 202672.0074.0066.7074.0074.00+0.00%220.05
Aug 24, 202673.7977.0070.0074.0074.00+0.28%1,1042.66