Skip to main content

Beyond Meat Inc (NQ: BYND )

8.580 +0.290 (+3.50%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.610 9.776 9.479 9.620 2,006,568 +0.17(+1.80%)
Sep 28, 2023 9.450 9.650 9.330 9.450 1,460,921 -0.05(-0.53%)
Sep 27, 2023 9.330 9.830 9.220 9.500 2,252,583 +0.13(+1.39%)
Sep 26, 2023 9.250 9.880 9.250 9.370 2,369,451 -0.03(-0.32%)
Sep 25, 2023 9.400 9.418 9.320 9.400 1,797,917 -0.16(-1.67%)
Sep 22, 2023 9.700 9.920 9.410 9.560 2,590,650 -0.30(-3.04%)
Sep 21, 2023 10.11 10.16 9.850 9.860 1,826,671 -0.39(-3.80%)
Sep 20, 2023 10.34 10.48 10.12 10.25 1,476,135 +0.01(+0.10%)
Sep 19, 2023 10.18 10.47 10.03 10.24 1,423,309 +0.06(+0.59%)
Sep 18, 2023 10.42 10.42 10.13 10.18 954,215 -0.17(-1.64%)
Sep 15, 2023 10.40 10.46 10.07 10.35 2,831,818 -0.13(-1.24%)
Sep 14, 2023 10.36 10.78 10.26 10.48 1,615,293 +0.20(+1.95%)
Sep 13, 2023 10.56 10.69 10.21 10.28 2,464,771 -0.54(-4.99%)
Sep 12, 2023 10.72 11.02 10.52 10.82 1,704,260 +0.07(+0.65%)
Sep 11, 2023 11.00 11.05 10.46 10.75 2,328,791 -0.19(-1.74%)
Sep 08, 2023 11.07 11.22 10.80 10.94 1,331,945 -0.35(-3.10%)
Sep 07, 2023 11.20 11.37 10.76 11.29 1,959,417 -0.16(-1.40%)
Sep 06, 2023 11.66 11.87 11.05 11.45 2,706,892 -0.32(-2.72%)
Sep 05, 2023 11.90 11.99 11.70 11.77 1,210,742 -0.27(-2.24%)
Sep 01, 2023 11.95 12.17 11.86 12.04 1,202,759 +0.24(+2.03%)
Aug 31, 2023 12.30 12.36 11.78 11.80 1,226,527 -0.59(-4.76%)
Aug 30, 2023 12.18 12.47 11.84 12.39 1,292,857 +0.28(+2.31%)
Aug 29, 2023 12.02 12.53 12.00 12.11 1,365,886 +0.13(+1.09%)
Aug 28, 2023 11.66 12.08 11.64 11.98 1,423,814 +0.43(+3.72%)
Aug 25, 2023 11.42 11.80 11.37 11.55 1,016,159 +0.19(+1.67%)
Aug 24, 2023 11.53 11.55 11.22 11.36 1,186,993 -0.11(-0.96%)
Aug 23, 2023 11.39 11.73 11.29 11.47 1,242,312 -0.08(-0.69%)
Aug 22, 2023 11.79 11.95 11.29 11.55 1,306,103 -0.11(-0.94%)
Aug 21, 2023 12.02 12.14 11.51 11.66 1,350,461 -0.44(-3.64%)
Aug 18, 2023 11.92 12.32 11.78 12.10 1,206,492 +0.02(+0.17%)
Aug 17, 2023 12.22 12.50 12.05 12.08 1,339,893 -0.21(-1.71%)
Aug 16, 2023 12.43 12.64 12.20 12.29 1,140,457 -0.14(-1.13%)
Aug 15, 2023 12.91 12.92 12.14 12.43 1,618,196 -0.50(-3.87%)
Aug 14, 2023 12.76 12.95 12.51 12.93 1,173,610 -0.06(-0.46%)
Aug 11, 2023 13.00 13.11 12.56 12.99 1,264,221 -0.03(-0.23%)
Aug 10, 2023 12.87 13.40 12.87 13.02 2,071,755 +0.20(+1.56%)
Aug 09, 2023 13.02 13.25 12.53 12.82 2,344,411 -0.28(-2.14%)
Aug 08, 2023 12.55 13.15 11.85 13.10 7,948,709 -2.18(-14.27%)
Aug 07, 2023 15.65 15.74 14.37 15.28 4,098,007 -0.46(-2.92%)
Aug 04, 2023 16.12 16.38 15.62 15.74 1,964,677 -0.22(-1.38%)
Aug 03, 2023 15.53 16.24 15.45 15.96 1,546,921 +0.17(+1.08%)
Aug 02, 2023 16.60 16.74 15.45 15.79 2,416,302 -1.15(-6.79%)
Aug 01, 2023 17.10 17.11 16.45 16.94 1,902,762 -0.26(-1.51%)
Jul 31, 2023 16.46 17.24 15.80 17.20 3,646,587 +1.33(+8.38%)
Jul 28, 2023 15.85 15.99 15.17 15.87 2,199,625 +0.59(+3.86%)
Jul 27, 2023 16.80 16.88 15.25 15.28 2,832,511 -1.02(-6.26%)
Jul 26, 2023 15.52 16.74 15.52 16.30 2,392,316 +0.77(+4.96%)
Jul 25, 2023 15.65 15.81 15.32 15.53 1,303,807 +0.06(+0.39%)
Jul 24, 2023 15.01 16.05 15.01 15.47 2,153,179 +0.30(+1.98%)
Jul 21, 2023 15.60 15.78 14.84 15.17 3,737,919 -0.29(-1.88%)
Jul 20, 2023 16.86 16.89 15.36 15.46 3,782,721 -1.55(-9.11%)
Jul 19, 2023 16.77 17.96 16.74 17.01 3,699,891 +0.46(+2.78%)
Jul 18, 2023 16.58 17.24 16.49 16.55 2,659,394 -0.26(-1.55%)
Jul 17, 2023 16.99 17.55 16.40 16.81 2,443,663 -0.23(-1.35%)
Jul 14, 2023 17.73 19.25 16.75 17.04 6,091,583 -0.63(-3.57%)
Jul 13, 2023 17.90 17.96 16.55 17.67 6,664,710 +0.12(+0.68%)
Jul 12, 2023 15.94 18.38 15.55 17.55 14,377,779 +2.09(+13.52%)
Jul 11, 2023 15.46 16.00 14.93 15.46 4,712,510 +0.60(+4.04%)
Jul 10, 2023 14.65 15.24 14.35 14.86 2,777,858 +0.08(+0.54%)
Jul 07, 2023 13.79 15.09 13.56 14.78 4,686,826 +1.15(+8.44%)
Jul 06, 2023 13.81 13.84 12.92 13.63 3,741,754 -0.18(-1.30%)
Jul 05, 2023 13.03 14.33 13.00 13.81 4,201,413 +0.64(+4.86%)
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.