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 +0.060 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 150.69 151.00 145.68 148.62 1,674,336 -3.04(-2.00%)
Sep 27, 2019 151.00 153.81 148.90 151.66 1,994,400 -2.68(-1.74%)
Sep 26, 2019 160.51 160.60 148.60 154.34 8,087,358 +16.02(+11.58%)
Sep 25, 2019 139.30 142.90 133.08 138.32 2,534,484 -4.67(-3.27%)
Sep 24, 2019 146.74 147.00 139.07 142.99 2,329,067 -5.23(-3.53%)
Sep 23, 2019 152.66 154.27 146.29 148.22 2,399,597 -7.04(-4.53%)
Sep 20, 2019 154.97 156.56 153.44 155.26 1,300,800 +0.34(+0.22%)
Sep 19, 2019 156.84 157.10 152.50 154.92 1,579,077 +0.93(+0.60%)
Sep 18, 2019 160.01 160.49 149.00 153.99 3,041,073 -6.32(-3.94%)
Sep 17, 2019 160.00 161.49 158.90 160.31 1,576,152 +1.34(+0.84%)
Sep 16, 2019 155.84 159.85 154.55 158.97 1,766,204 +2.99(+1.92%)
Sep 13, 2019 155.29 156.93 153.58 155.98 1,810,200 +3.02(+1.97%)
Sep 12, 2019 151.60 154.41 149.14 152.96 1,519,482 +1.15(+0.76%)
Sep 11, 2019 147.23 152.80 147.01 151.81 1,868,366 +4.91(+3.34%)
Sep 10, 2019 147.00 147.50 142.98 146.90 1,885,201 -2.63(-1.76%)
Sep 09, 2019 153.14 153.93 147.25 149.53 3,096,328 -5.46(-3.52%)
Sep 06, 2019 155.84 157.62 151.68 154.99 3,560,500 -5.98(-3.71%)
Sep 05, 2019 162.05 167.15 160.52 160.97 2,295,563 -2.71(-1.66%)
Sep 04, 2019 165.36 165.50 161.64 163.68 2,147,298 +0.53(+0.32%)
Sep 03, 2019 167.63 169.31 162.21 163.15 2,435,397 -4.48(-2.67%)
Aug 30, 2019 168.67 172.29 166.70 167.63 4,151,700 +2.15(+1.30%)
Aug 29, 2019 161.75 166.72 159.00 165.48 3,769,100 +5.17(+3.23%)
Aug 28, 2019 158.28 162.50 155.40 160.31 3,710,868 +3.29(+2.10%)
Aug 27, 2019 159.28 161.43 155.30 157.02 4,430,972 +1.89(+1.22%)
Aug 26, 2019 153.80 155.40 150.30 155.13 3,657,660 +8.28(+5.64%)
Aug 23, 2019 150.00 151.64 146.26 146.85 2,224,600 -4.14(-2.74%)
Aug 22, 2019 151.04 152.21 146.10 150.99 2,930,593 -0.96(-0.63%)
Aug 21, 2019 155.75 155.75 149.13 151.95 3,661,675 -2.02(-1.31%)
Aug 20, 2019 155.00 158.20 151.53 153.97 7,053,987 +9.46(+6.55%)
Aug 19, 2019 147.39 148.50 140.77 144.51 3,853,717 -0.26(-0.18%)
Aug 16, 2019 144.21 148.54 136.27 144.77 5,920,300 +0.57(+0.40%)
Aug 15, 2019 163.00 164.14 137.11 144.20 9,635,920 -18.70(-11.48%)
Aug 14, 2019 165.75 166.74 161.06 162.90 2,246,072 -4.39(-2.62%)
Aug 13, 2019 169.00 171.98 165.58 167.29 3,051,442 -1.82(-1.08%)
Aug 12, 2019 164.53 172.18 162.50 169.11 3,972,221 +4.74(+2.88%)
Aug 09, 2019 162.54 166.30 162.05 164.37 2,756,400 +1.67(+1.03%)
Aug 08, 2019 168.57 168.68 158.00 162.70 5,102,508 -4.30(-2.57%)
Aug 07, 2019 164.00 167.45 160.55 167.00 5,856,480 +5.76(+3.57%)
Aug 06, 2019 180.10 181.75 160.62 161.24 8,402,852 -14.70(-8.36%)
Aug 05, 2019 173.10 178.23 170.99 175.94 5,659,784 -1.17(-0.66%)
Aug 02, 2019 177.60 181.91 175.05 177.11 5,806,900 +1.07(+0.61%)
Aug 01, 2019 175.14 183.99 172.00 176.04 15,075,916 -12.71(-6.73%)
Jul 31, 2019 195.76 207.00 193.50 188.75 11,795,896 -6.01(-3.09%)
Jul 30, 2019 186.34 216.90 183.50 194.76 19,053,138 -27.37(-12.32%)
Jul 29, 2019 228.90 233.87 201.00 222.13 15,997,618 -12.77(-5.44%)
Jul 26, 2019 235.56 239.71 215.50 234.90 16,531,200 +12.04(+5.40%)
Jul 25, 2019 207.00 222.89 205.45 222.86 9,986,816 +19.94(+9.83%)
Jul 24, 2019 201.00 205.50 197.21 202.92 7,164,692 +7.44(+3.81%)
Jul 23, 2019 199.60 208.48 191.78 195.48 10,660,597 +1.28(+0.66%)
Jul 22, 2019 178.50 200.80 177.76 194.20 11,384,827 +17.41(+9.85%)
Jul 19, 2019 172.00 178.55 170.77 176.79 4,256,200 +6.45(+3.79%)
Jul 18, 2019 169.40 172.45 167.81 170.34 1,696,523 +0.70(+0.41%)
Jul 17, 2019 173.08 173.43 168.11 169.64 2,435,006 -2.95(-1.71%)
Jul 16, 2019 168.45 174.67 167.01 172.59 3,968,448 +6.06(+3.64%)
Jul 15, 2019 168.16 170.70 166.00 166.53 2,652,316 -0.28(-0.17%)
Jul 12, 2019 172.37 172.40 164.75 166.81 4,659,900 -7.39(-4.24%)
Jul 11, 2019 165.00 174.24 163.55 174.20 5,462,424 +10.69(+6.54%)
Jul 10, 2019 159.48 163.88 158.00 163.51 3,979,936 +5.76(+3.65%)
Jul 09, 2019 158.73 159.59 154.51 157.75 2,604,692 +1.08(+0.69%)
Jul 08, 2019 152.49 158.93 152.00 156.67 3,614,583 +4.04(+2.65%)
Jul 05, 2019 150.00 153.79 148.06 152.63 2,040,300 +1.13(+0.75%)
Jul 03, 2019 151.00 154.00 148.70 151.50 2,261,000 +1.79(+1.20%)
Jul 02, 2019 153.00 153.70 147.02 149.71 3,270,531 -2.79(-1.83%)
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.