Indicators

Beyond Meat Inc (NQ: BYND )

6.790 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	13.58	13.68	13.16	13.54	1,074,274	-0.01(-0.07%)
Apr 27, 2023	13.06	13.97	13.03	13.55	1,784,496	+0.59(+4.55%)
Apr 26, 2023	13.37	13.53	12.86	12.96	991,134	-0.33(-2.48%)
Apr 25, 2023	13.76	14.00	13.25	13.29	1,419,511	-0.70(-5.00%)
Apr 24, 2023	13.97	14.17	13.76	13.99	759,000	-0.10(-0.71%)
Apr 21, 2023	13.87	14.43	13.79	14.09	1,566,998	+0.16(+1.15%)
Apr 20, 2023	14.60	14.60	13.72	13.93	1,664,112	-0.93(-6.26%)
Apr 19, 2023	14.70	15.15	14.42	14.86	1,089,558	+0.04(+0.27%)
Apr 18, 2023	14.65	14.92	14.53	14.82	927,372	+0.08(+0.54%)
Apr 17, 2023	14.71	14.99	14.51	14.74	1,265,470	-0.08(-0.54%)
Apr 14, 2023	14.83	15.37	14.60	14.82	1,143,871	-0.01(-0.07%)
Apr 13, 2023	14.68	15.12	14.65	14.83	1,155,854	+0.15(+1.02%)
Apr 12, 2023	15.19	15.40	14.46	14.68	1,391,843	-0.40(-2.65%)
Apr 11, 2023	15.20	15.72	15.05	15.08	1,059,921	-0.13(-0.85%)
Apr 10, 2023	15.30	15.47	14.65	15.21	1,485,695	-0.12(-0.78%)
Apr 06, 2023	15.97	16.24	15.28	15.33	1,661,195	-0.65(-4.07%)
Apr 05, 2023	16.10	16.16	15.67	15.98	1,058,268	-0.39(-2.38%)
Apr 04, 2023	16.35	16.46	15.70	16.37	1,356,445	+0.03(+0.18%)

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.