Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Meat Inc (NQ: BYND )

6.400 -0.030 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.20 69.00 65.34 66.60 2,557,814 +0.51(+0.77%)
Mar 30, 2020 67.00 68.50 63.82 66.09 3,105,851 -0.03(-0.05%)
Mar 27, 2020 68.17 68.22 64.22 66.12 4,075,600 -4.98(-7.00%)
Mar 26, 2020 69.50 72.96 66.42 71.10 7,954,686 -1.90(-2.60%)
Mar 25, 2020 73.13 78.60 70.56 73.00 6,703,503 +5.57(+8.26%)
Mar 24, 2020 62.35 69.75 62.00 67.43 5,673,689 +9.88(+17.17%)
Mar 23, 2020 57.51 60.87 55.11 57.55 3,670,051 -0.44(-0.76%)
Mar 20, 2020 59.61 63.48 54.15 57.99 5,121,400 +0.66(+1.15%)
Mar 19, 2020 52.05 58.80 48.18 57.33 5,755,188 +3.31(+6.13%)
Mar 18, 2020 56.15 58.31 51.00 54.02 4,738,697 -6.30(-10.44%)
Mar 17, 2020 61.56 65.89 57.76 60.32 5,627,358 -1.23(-2.00%)
Mar 16, 2020 63.82 66.19 60.14 61.55 5,983,005 -11.51(-15.75%)
Mar 13, 2020 76.01 79.45 68.61 73.06 5,493,900 -0.94(-1.27%)
Mar 12, 2020 72.50 76.11 68.85 74.00 7,088,956 -8.64(-10.45%)
Mar 11, 2020 87.87 89.52 81.33 82.64 4,206,427 -8.34(-9.17%)
Mar 10, 2020 92.05 92.89 85.61 90.98 4,381,917 +3.02(+3.43%)
Mar 09, 2020 85.50 91.65 82.22 87.96 5,205,663 -8.13(-8.46%)
Mar 06, 2020 92.90 96.44 91.60 96.09 4,210,200 +0.22(+0.23%)
Mar 05, 2020 99.24 100.25 95.07 95.87 4,329,509 -6.02(-5.91%)
Mar 04, 2020 99.02 101.93 97.70 101.89 6,566,307 +6.46(+6.77%)
Mar 03, 2020 101.60 101.67 94.63 95.43 9,586,724 -0.67(-0.70%)
Mar 02, 2020 95.00 96.80 90.30 96.10 7,136,060 +6.45(+7.19%)
Feb 28, 2020 88.00 91.77 85.00 89.65 13,231,100 -16.49(-15.54%)
Feb 27, 2020 110.34 111.50 103.50 106.14 7,761,243 -6.37(-5.66%)
Feb 26, 2020 115.33 118.20 111.55 112.51 7,234,159 +2.59(+2.36%)
Feb 25, 2020 115.12 116.80 108.14 109.92 5,444,620 -4.04(-3.55%)
Feb 24, 2020 110.00 114.80 109.05 113.96 5,908,222 -3.49(-2.97%)
Feb 21, 2020 120.62 122.00 116.03 117.45 5,578,300 -3.13(-2.60%)
Feb 20, 2020 126.08 126.10 115.14 120.58 8,353,733 -5.52(-4.38%)
Feb 19, 2020 124.07 129.00 122.10 126.10 8,697,866 +4.07(+3.34%)
Feb 18, 2020 118.00 123.70 117.58 122.03 8,651,036 +5.81(+5.00%)
Feb 14, 2020 113.00 117.47 112.31 116.22 6,969,100 +4.21(+3.76%)
Feb 13, 2020 114.79 117.00 111.00 112.01 7,906,790 -2.72(-2.37%)
Feb 12, 2020 117.28 119.50 113.77 114.73 6,231,729 -2.41(-2.06%)
Feb 11, 2020 120.46 123.10 116.10 117.14 7,962,131 -2.59(-2.16%)
Feb 10, 2020 118.49 122.50 116.10 119.73 10,564,263 +3.29(+2.83%)
Feb 07, 2020 111.98 120.52 111.30 116.44 12,762,100 +4.55(+4.07%)
Feb 06, 2020 112.00 113.00 109.55 111.89 4,164,549 +1.72(+1.56%)
Feb 05, 2020 113.50 113.99 108.96 110.17 5,419,962 -0.26(-0.24%)
Feb 04, 2020 106.77 114.15 106.50 110.43 8,520,692 +4.43(+4.18%)
Feb 03, 2020 111.81 112.70 102.43 106.00 11,091,508 -4.42(-4.00%)
Jan 31, 2020 117.43 118.15 108.03 110.42 8,055,200 -6.87(-5.86%)
Jan 30, 2020 115.40 118.47 114.49 117.29 6,695,777 +2.41(+2.10%)
Jan 29, 2020 123.74 123.80 113.63 114.88 13,000,612 -5.24(-4.36%)
Jan 28, 2020 124.43 127.89 117.26 120.12 12,177,700 -4.63(-3.71%)
Jan 27, 2020 119.80 129.83 119.60 124.75 18,403,052 +5.26(+4.40%)
Jan 24, 2020 123.81 126.74 116.42 119.49 13,241,500 +0.85(+0.72%)
Jan 23, 2020 119.75 120.99 112.88 118.64 12,065,762 -3.76(-3.07%)
Jan 22, 2020 126.93 134.70 119.01 122.40 25,149,922 -6.78(-5.25%)
Jan 21, 2020 113.00 129.55 111.12 129.18 29,378,124 +20.06(+18.38%)
Jan 17, 2020 110.84 113.11 107.43 109.12 10,445,400 -1.28(-1.16%)
Jan 16, 2020 111.27 114.40 107.25 110.40 15,022,258 +3.32(+3.10%)
Jan 15, 2020 110.79 115.25 106.11 107.08 22,988,084 -9.97(-8.52%)
Jan 14, 2020 126.45 135.23 114.28 117.05 50,625,416 +2.71(+2.37%)
Jan 13, 2020 99.71 115.50 98.80 114.34 29,498,224 +18.27(+19.02%)
Jan 10, 2020 91.82 97.90 90.25 96.07 22,571,700 +5.82(+6.45%)
Jan 09, 2020 82.98 90.40 81.35 90.25 17,073,996 +8.97(+11.04%)
Jan 08, 2020 86.00 88.27 81.16 81.28 18,216,684 -2.61(-3.11%)
Jan 07, 2020 75.00 84.88 75.00 83.89 12,050,609 +9.30(+12.47%)
Jan 06, 2020 74.97 75.75 73.83 74.59 2,324,758 -0.82(-1.09%)
Jan 03, 2020 75.12 76.20 74.31 75.41 1,629,300 -0.23(-0.30%)
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.