Indicators

Beyond Meat Inc (NQ: BYND )

7.190 -0.010 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.08	84.90	81.83	82.96	3,694,600	+1.30(+1.59%)
Nov 27, 2019	79.96	83.65	79.75	81.66	5,105,000	+2.23(+2.81%)
Nov 26, 2019	77.52	79.73	76.70	79.43	3,316,542	+2.15(+2.78%)
Nov 25, 2019	78.04	78.80	76.05	77.28	3,940,112	-0.06(-0.08%)
Nov 22, 2019	78.55	78.90	76.55	77.34	2,378,800	-1.28(-1.63%)
Nov 21, 2019	78.30	80.17	77.18	78.62	2,640,916	+0.50(+0.64%)
Nov 20, 2019	76.89	78.57	76.23	78.12	2,209,945	+0.77(+1.00%)
Nov 19, 2019	79.75	80.00	76.55	77.35	2,972,523	-2.37(-2.97%)
Nov 18, 2019	81.22	81.22	78.55	79.72	2,936,307	-1.09(-1.35%)
Nov 15, 2019	81.04	83.14	79.06	80.81	4,099,900	+0.38(+0.47%)
Nov 14, 2019	81.34	83.38	79.64	80.43	5,534,213	+1.42(+1.80%)
Nov 13, 2019	78.00	80.18	77.00	79.01	3,888,191	+0.74(+0.95%)
Nov 12, 2019	76.75	79.47	73.85	78.27	6,287,492	+1.48(+1.93%)
Nov 11, 2019	79.88	79.96	75.65	76.79	5,031,519	-3.16(-3.95%)
Nov 08, 2019	79.25	80.79	78.67	79.95	2,846,900	+0.96(+1.22%)
Nov 07, 2019	81.10	81.19	77.22	78.99	6,168,959	-1.74(-2.16%)
Nov 06, 2019	82.04	83.51	80.50	80.73	3,666,041	-0.72(-0.88%)
Nov 05, 2019	83.25	84.97	81.39	81.45	8,339,763	+1.66(+2.08%)
Nov 04, 2019	83.40	83.44	79.63	79.79	4,751,472	-2.21(-2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.