Skip to main content

Beyond Meat Inc (NQ: BYND )

8.461 +0.171 (+2.07%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 127.29 131.90 125.82 130.12 2,774,602 +4.00(+3.17%)
Mar 30, 2021 126.50 127.52 123.50 126.12 2,452,481 -0.54(-0.43%)
Mar 29, 2021 129.70 131.08 125.44 126.66 2,269,215 -3.05(-2.35%)
Mar 26, 2021 130.51 132.19 126.90 129.71 2,012,500 -0.02(-0.02%)
Mar 25, 2021 128.87 131.80 127.24 129.73 2,589,280 -0.48(-0.37%)
Mar 24, 2021 136.00 136.77 129.65 130.21 2,872,743 -6.89(-5.03%)
Mar 23, 2021 139.99 139.99 135.39 137.10 1,906,708 -2.50(-1.79%)
Mar 22, 2021 140.34 141.78 138.06 139.60 1,799,782 +0.21(+0.15%)
Mar 19, 2021 135.59 140.39 134.82 139.39 3,253,000 +5.67(+4.24%)
Mar 18, 2021 138.00 138.15 132.90 133.72 3,067,016 -5.47(-3.93%)
Mar 17, 2021 139.00 140.02 135.44 139.19 3,239,381 +0.02(+0.01%)
Mar 16, 2021 148.01 148.32 137.01 139.17 4,001,003 -8.94(-6.04%)
Mar 15, 2021 143.58 150.66 143.42 148.11 3,154,281 +5.66(+3.97%)
Mar 12, 2021 140.45 143.21 138.36 142.45 1,924,700 -0.36(-0.25%)
Mar 11, 2021 141.11 144.55 139.07 142.81 2,903,646 +4.20(+3.03%)
Mar 10, 2021 142.94 143.31 137.08 138.61 2,193,013 -0.97(-0.69%)
Mar 09, 2021 140.61 142.60 137.39 139.58 3,797,274 +4.28(+3.16%)
Mar 08, 2021 137.56 142.79 135.04 135.30 2,765,011 -3.00(-2.17%)
Mar 05, 2021 136.42 138.86 125.87 138.30 4,460,400 +1.88(+1.38%)
Mar 04, 2021 138.42 140.50 130.12 136.42 4,305,072 -3.07(-2.20%)
Mar 03, 2021 137.74 140.22 135.33 139.49 4,944,849 -0.17(-0.12%)
Mar 02, 2021 152.49 155.00 139.47 139.66 5,978,259 -7.44(-5.06%)
Mar 01, 2021 148.72 154.54 145.49 147.10 3,690,487 +1.62(+1.11%)
Feb 26, 2021 156.00 162.78 141.72 145.48 6,909,900 +1.73(+1.20%)
Feb 25, 2021 152.01 153.95 142.34 143.75 4,708,184 -8.30(-5.46%)
Feb 24, 2021 150.75 152.73 147.20 152.05 1,763,038 +2.63(+1.76%)
Feb 23, 2021 147.66 150.54 138.95 149.42 3,584,448 -1.44(-0.95%)
Feb 22, 2021 160.22 160.86 150.38 150.86 3,092,589 -9.36(-5.84%)
Feb 19, 2021 169.76 169.76 160.00 160.22 2,329,700 -6.87(-4.11%)
Feb 18, 2021 165.21 168.33 161.34 167.09 2,282,739 -0.78(-0.46%)
Feb 17, 2021 173.95 174.37 165.50 167.87 2,348,980 -5.17(-2.99%)
Feb 16, 2021 182.00 183.75 172.88 173.04 3,112,541 -2.41(-1.37%)
Feb 12, 2021 175.18 181.80 171.61 175.45 3,135,700 -0.21(-0.12%)
Feb 11, 2021 172.68 176.70 166.40 175.66 3,468,028 +4.13(+2.41%)
Feb 10, 2021 167.02 175.80 167.02 171.53 2,934,856 +4.87(+2.92%)
Feb 09, 2021 169.42 173.30 165.84 166.66 2,251,907 -2.43(-1.44%)
Feb 08, 2021 170.14 171.85 166.34 169.09 2,024,812 +0.17(+0.10%)
Feb 05, 2021 168.74 170.98 165.81 168.92 1,774,900 -0.33(-0.19%)
Feb 04, 2021 170.66 173.49 165.32 169.25 3,281,342 +0.96(+0.57%)
Feb 03, 2021 165.10 170.88 164.00 168.29 3,035,648 +1.13(+0.68%)
Feb 02, 2021 178.26 178.43 163.02 167.16 5,382,678 -10.81(-6.07%)
Feb 01, 2021 179.63 181.00 170.83 177.97 3,044,815 -0.11(-0.06%)
Jan 29, 2021 179.79 189.37 177.44 178.08 3,136,500 -1.71(-0.95%)
Jan 28, 2021 187.24 192.00 177.00 179.79 4,437,743 -12.29(-6.40%)
Jan 27, 2021 182.80 203.44 182.30 192.08 9,664,593 +5.25(+2.81%)
Jan 26, 2021 218.90 221.00 183.60 186.83 33,526,044 +28.10(+17.70%)
Jan 25, 2021 141.89 164.25 141.76 158.73 12,861,155 +18.03(+12.81%)
Jan 22, 2021 133.96 142.93 133.03 140.70 4,353,700 +6.09(+4.52%)
Jan 21, 2021 136.15 137.09 132.00 134.61 2,732,352 -0.60(-0.44%)
Jan 20, 2021 138.19 140.47 134.27 135.21 3,976,136 -6.43(-4.54%)
Jan 19, 2021 141.16 143.46 136.51 141.64 3,385,307 +1.54(+1.10%)
Jan 15, 2021 138.75 143.80 135.83 140.10 5,558,700 -2.37(-1.66%)
Jan 14, 2021 130.50 144.78 129.50 142.47 12,957,472 +17.12(+13.66%)
Jan 13, 2021 120.93 128.81 120.21 125.35 5,689,604 +4.84(+4.02%)
Jan 12, 2021 117.45 120.70 116.12 120.51 3,259,328 +3.87(+3.32%)
Jan 11, 2021 116.71 117.98 114.05 116.64 3,982,633 -1.46(-1.24%)
Jan 08, 2021 121.20 121.49 116.74 118.10 4,443,800 -2.60(-2.15%)
Jan 07, 2021 119.50 121.50 116.50 120.70 4,581,415 +3.07(+2.61%)
Jan 06, 2021 123.29 125.77 117.36 117.63 8,500,942 -8.44(-6.69%)
Jan 05, 2021 125.55 128.88 124.32 126.07 2,368,172 +0.50(+0.40%)
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.