TipRanks
Go Ultimate55% OFF

Beyond Meat (0Q3) Historical Prices

CH:0Q3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.875.875.745.875.87-5.46%0―
Oct 29, 20266.216.346.216.216.21+8.90%0―
Oct 28, 20265.705.785.665.705.70+0.00%0―
Oct 27, 20265.705.825.705.705.70+2.67%0―
Oct 26, 20265.555.555.445.555.55-6.88%0―
Oct 23, 20265.966.065.965.965.96+6.43%0―
Oct 22, 20265.605.605.515.605.60-0.67%0―
Oct 21, 20265.645.645.505.645.64-0.19%0―
Oct 20, 20265.655.665.545.655.65+0.00%0―
Oct 19, 20265.655.655.565.655.65-1.36%0―
Oct 16, 20265.735.735.615.735.73-2.12%0―
Oct 15, 20265.855.975.855.855.85+0.29%0―
Oct 14, 20265.845.845.735.845.84-1.88%0―
Oct 13, 20265.955.955.845.955.95-4.54%0―
Oct 12, 20266.236.236.126.236.23-1.89%0―
Oct 09, 20266.356.366.276.356.35+0.00%0―
Oct 08, 20266.356.436.346.356.35+0.00%0―
Oct 07, 20266.356.356.236.356.35-5.38%0―
Oct 06, 20266.716.716.626.716.71-0.24%0―
Oct 05, 20266.736.786.696.736.73+0.00%0―
Oct 02, 20266.736.866.736.736.73+1.60%0―
Oct 01, 20266.626.626.506.626.62-3.39%0―
Sep 30, 20266.856.906.776.856.85+0.00%0―
Sep 29, 20266.856.966.816.856.85+0.00%0―
Sep 28, 20266.856.856.726.856.85-2.73%0―
Sep 25, 20267.057.056.927.057.05-12.58%0―
Sep 24, 20268.068.067.958.068.06-2.70%0―
Sep 23, 20268.288.288.148.288.28-12.76%0―
Sep 22, 20269.499.499.309.499.49-5.21%0―
Sep 21, 202610.0210.2210.0210.0210.02+4.90%0―
Sep 18, 20269.559.639.419.559.55+0.00%0―
Sep 17, 20269.559.759.559.559.55+12.45%0―
Sep 16, 20268.498.678.498.498.49+1.34%0―
Sep 15, 20268.388.548.388.388.38+3.48%0―
Sep 14, 20268.108.107.948.108.10-4.69%0―
Sep 11, 20268.508.508.378.508.50-2.02%0―
Sep 10, 20268.678.678.528.678.67-4.61%0―
Sep 09, 20269.099.098.929.099.09-1.05%0―
Sep 08, 20269.199.379.199.199.19+0.70%0―
Sep 07, 20269.129.539.079.129.12+0.00%0―
Sep 04, 20269.129.128.949.129.12-1.39%0―
Sep 03, 20269.259.259.059.259.25-6.34%0―
Sep 02, 20269.889.889.719.889.88-4.89%0―
Sep 01, 202610.3810.3810.1910.3810.38-6.26%0―
Aug 31, 202611.0811.0810.8711.0811.08-2.34%0―
Aug 28, 202611.3411.4411.2711.3411.34+0.00%0―
Aug 27, 202611.3411.5911.3411.3411.34+1.79%0―
Aug 26, 202611.1411.3411.1311.1411.14+0.00%0―
Aug 25, 202611.1411.1410.8811.1411.14-3.55%0―
Aug 24, 202611.5511.5511.3111.5511.55+3.65%0―