Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.660	9.470	8.650	8.900	3,697,594	+0.18(+2.06%)
Dec 28, 2023	8.800	8.830	8.490	8.720	1,904,445	+0.02(+0.23%)
Dec 27, 2023	8.800	8.960	8.602	8.700	2,145,387	-0.11(-1.25%)
Dec 26, 2023	8.860	8.985	8.715	8.810	1,731,473	-0.14(-1.56%)
Dec 22, 2023	9.250	9.460	8.869	8.950	2,971,181	-0.43(-4.58%)
Dec 21, 2023	9.400	9.490	9.175	9.380	2,045,236	+0.17(+1.85%)
Dec 20, 2023	10.06	10.06	9.109	9.210	3,456,962	-0.83(-8.27%)
Dec 19, 2023	9.820	10.37	9.820	10.04	2,824,480	+0.14(+1.41%)
Dec 18, 2023	9.810	10.26	9.550	9.900	2,789,879	-0.09(-0.90%)
Dec 15, 2023	10.62	10.84	9.980	9.990	4,417,010	-0.55(-5.22%)
Dec 14, 2023	10.50	11.09	10.45	10.54	4,908,507	+0.11(+1.05%)
Dec 13, 2023	10.30	10.60	9.470	10.43	5,304,732	-0.12(-1.14%)
Dec 12, 2023	10.30	10.81	9.900	10.55	9,431,589	+0.61(+6.14%)
Dec 11, 2023	9.000	10.03	8.735	9.940	4,645,610	+0.85(+9.35%)
Dec 08, 2023	9.000	9.439	8.920	9.090	2,684,254	-0.01(-0.11%)
Dec 07, 2023	9.670	9.700	8.680	9.100	4,140,658	-0.56(-5.80%)
Dec 06, 2023	9.120	9.750	8.880	9.660	6,238,001	+0.81(+9.15%)
Dec 05, 2023	8.310	9.139	8.110	8.850	4,310,151	+0.24(+2.79%)
Dec 04, 2023	7.940	9.390	7.850	8.610	10,196,085	+1.04(+13.74%)
Dec 01, 2023	7.220	7.640	7.110	7.570	3,282,014	+0.28(+3.84%)
Nov 30, 2023	6.880	7.440	6.610	7.290	3,596,138	+0.41(+5.96%)
Nov 29, 2023	6.780	7.200	6.540	6.880	3,870,663	+0.20(+2.99%)
Nov 28, 2023	6.400	6.760	6.350	6.680	1,866,994	+0.22(+3.41%)
Nov 27, 2023	6.750	6.750	6.360	6.460	2,445,738	-0.30(-4.44%)
Nov 24, 2023	6.600	7.020	6.600	6.760	1,666,682	+0.16(+2.42%)
Nov 22, 2023	6.360	6.660	6.310	6.600	2,498,884	+0.27(+4.27%)
Nov 21, 2023	6.600	6.600	6.250	6.330	1,861,404	-0.34(-5.10%)
Nov 20, 2023	6.670	6.775	6.465	6.670	2,418,572	-0.01(-0.15%)
Nov 17, 2023	6.940	6.940	6.500	6.680	1,828,014	-0.20(-2.91%)
Nov 16, 2023	7.120	7.160	6.655	6.880	2,195,515	-0.36(-4.97%)
Nov 15, 2023	6.970	7.590	6.940	7.240	3,847,238	+0.50(+7.42%)
Nov 14, 2023	6.660	6.890	6.500	6.740	2,439,807	+0.35(+5.48%)
Nov 13, 2023	6.870	6.870	6.300	6.390	2,306,194	-0.52(-7.53%)
Nov 10, 2023	6.820	7.000	6.495	6.910	2,577,637	+0.12(+1.77%)
Nov 09, 2023	6.620	7.660	6.610	6.790	3,961,525	+0.17(+2.57%)
Nov 08, 2023	7.000	7.005	6.550	6.620	2,420,113	-0.35(-5.02%)
Nov 07, 2023	6.800	7.215	6.750	6.970	1,765,024	+0.09(+1.31%)
Nov 06, 2023	7.070	7.240	6.865	6.880	1,872,799	-0.11(-1.57%)
Nov 03, 2023	7.080	7.530	6.890	6.990	3,398,248	-0.01(-0.14%)
Nov 02, 2023	6.060	7.150	6.060	7.000	5,438,931	+1.09(+18.44%)
Nov 01, 2023	5.990	6.070	5.730	5.910	1,794,033	-0.06(-1.01%)
Oct 31, 2023	5.860	6.130	5.760	5.970	1,295,463	+0.09(+1.53%)
Oct 30, 2023	6.180	6.430	5.760	5.880	2,115,545	-0.09(-1.51%)
Oct 27, 2023	5.800	6.200	5.691	5.970	2,844,256	+0.29(+5.11%)
Oct 26, 2023	5.720	5.860	5.580	5.680	2,645,725	-0.01(-0.18%)
Oct 25, 2023	6.200	6.210	5.635	5.690	2,915,883	-0.45(-7.33%)
Oct 24, 2023	6.310	6.521	6.070	6.140	3,236,015	-0.15(-2.38%)
Oct 23, 2023	6.710	6.710	6.270	6.290	2,924,750	-0.54(-7.97%)
Oct 20, 2023	7.390	7.430	6.790	6.835	2,684,749	-0.59(-8.01%)
Oct 19, 2023	8.040	8.080	7.305	7.430	3,073,643	-0.71(-8.72%)
Oct 18, 2023	8.300	8.310	8.060	8.140	1,259,157	-0.26(-3.10%)
Oct 17, 2023	8.500	8.730	8.330	8.400	1,997,953	-0.40(-4.55%)
Oct 16, 2023	8.750	8.883	8.470	8.800	1,162,503	+0.16(+1.85%)
Oct 13, 2023	8.360	8.700	8.301	8.640	1,659,180	+0.32(+3.85%)
Oct 12, 2023	8.370	8.560	8.090	8.320	2,238,382	-0.54(-6.09%)
Oct 11, 2023	8.560	8.970	8.560	8.860	1,815,050	+0.30(+3.50%)
Oct 10, 2023	8.000	8.810	8.000	8.560	2,196,471	+0.56(+7.00%)
Oct 09, 2023	8.120	8.250	7.980	8.000	2,079,373	-0.26(-3.15%)
Oct 06, 2023	8.080	8.340	7.900	8.260	2,377,794	+0.07(+0.85%)
Oct 05, 2023	8.370	8.400	8.110	8.190	1,909,434	-0.29(-3.42%)
Oct 04, 2023	8.700	8.750	8.255	8.480	1,824,738	-0.22(-2.53%)
Oct 03, 2023	9.180	9.199	8.570	8.700	1,876,927	-0.54(-5.84%)
Oct 02, 2023	9.560	9.570	9.100	9.240	1,999,497	-0.38(-3.95%)
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%)
Jul 03, 2023	12.98	13.71	12.89	13.17	2,033,060	+0.19(+1.46%)
Jun 30, 2023	13.16	13.34	12.89	12.98	1,848,178	+0.01(+0.08%)
Jun 29, 2023	12.65	13.62	12.62	12.97	3,522,575	+0.44(+3.51%)
Jun 28, 2023	12.24	12.58	12.10	12.53	1,957,825	+0.12(+0.97%)
Jun 27, 2023	11.98	12.50	11.68	12.41	2,320,555	+0.46(+3.85%)
Jun 26, 2023	12.96	12.96	11.72	11.95	3,365,425	-0.96(-7.44%)
Jun 23, 2023	12.28	13.46	12.28	12.91	3,325,631	+0.39(+3.12%)
Jun 22, 2023	12.38	13.17	11.93	12.52	3,783,816	+0.10(+0.81%)
Jun 21, 2023	12.00	12.69	11.82	12.42	2,042,598	+0.24(+1.97%)
Jun 20, 2023	13.18	13.18	12.07	12.18	2,461,028	-0.68(-5.29%)
Jun 16, 2023	13.15	13.55	12.79	12.86	2,852,297	-0.21(-1.61%)
Jun 15, 2023	13.48		12.79	13.07	4,196,020	+0.06(+0.46%)
May 08, 2023	12.90	13.17	12.76	13.01	1,670,351	+0.10(+0.77%)
May 05, 2023	12.95	13.25	12.83	12.91	1,126,866	+0.08(+0.62%)
May 04, 2023	12.68	12.89	12.33	12.83	1,045,529	+0.09(+0.71%)
May 03, 2023	12.80	13.35	12.69	12.74	1,621,040	-0.11(-0.86%)
May 02, 2023	13.33	13.33	12.60	12.85	1,441,038	-0.49(-3.67%)
May 01, 2023	13.55	14.18	13.33	13.34	1,293,734	-0.20(-1.48%)
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%)
Apr 03, 2023	16.23	16.48	15.87	16.34	1,242,521	+0.11(+0.68%)
Mar 31, 2023	15.85	16.65	15.85	16.23	1,407,650	+0.34(+2.14%)
Mar 30, 2023	15.99	16.19	15.56	15.89	1,248,768	+0.14(+0.89%)
Mar 29, 2023	15.80	16.09	15.49	15.75	1,187,696	+0.07(+0.45%)
Mar 28, 2023	15.52	16.37	15.47	15.68	1,024,660	-0.23(-1.48%)
Mar 27, 2023	16.39	16.49	15.32	15.91	1,908,712	-0.36(-2.18%)
Mar 24, 2023	15.16	16.92	15.14	16.27	2,382,671	+0.98(+6.41%)
Mar 23, 2023	15.26	15.80	14.88	15.29	1,511,845	+0.23(+1.53%)
Mar 22, 2023	15.63	15.79	15.04	15.06	1,552,396	-0.52(-3.34%)
Mar 21, 2023	15.35	16.01	15.35	15.58	1,612,949	+0.41(+2.70%)
Mar 20, 2023	15.55	16.05	15.04	15.17	1,921,178	-0.37(-2.38%)
Mar 17, 2023	16.82	16.83	15.42	15.54	4,413,243	-1.31(-7.77%)
Mar 16, 2023	17.11	17.11	16.45	16.85	1,914,439	-0.20(-1.17%)
Mar 15, 2023	17.45	17.74	16.77	17.05	2,483,739	-0.75(-4.21%)
Mar 14, 2023	17.85	18.68	17.62	17.80	1,975,516	+0.20(+1.14%)
Mar 13, 2023	17.11	18.37	16.71	17.60	2,622,416	+0.33(+1.91%)
Mar 10, 2023	17.46	17.60	16.41	17.27	2,279,250	-0.09(-0.52%)
Mar 09, 2023	18.04	18.62	17.33	17.36	1,627,900	-0.82(-4.51%)
Mar 08, 2023	17.85	18.22	17.57	18.18	1,613,303	+0.12(+0.66%)
Mar 07, 2023	18.00	18.49	17.76	18.06	1,568,905	-0.02(-0.11%)
Mar 06, 2023	18.45	18.67	17.57	18.08	2,642,710	-0.63(-3.37%)
Mar 03, 2023	17.72	18.73	17.45	18.71	2,218,171	+1.03(+5.83%)
Mar 02, 2023	16.80	17.86	16.52	17.68	1,682,657	+0.74(+4.37%)
Mar 01, 2023	17.69	17.88	16.76	16.94	2,326,789	-0.90(-5.04%)
Feb 28, 2023	18.65	19.24	17.71	17.84	2,999,407	-0.93(-4.95%)
Feb 27, 2023	18.75	19.72	17.88	18.77	4,777,410	-0.11(-0.58%)
Feb 24, 2023	19.55	22.87	18.42	18.88	25,753,530	+1.74(+10.15%)
Feb 23, 2023	17.10	17.70	16.63	17.14	3,825,713	+0.04(+0.23%)
Feb 22, 2023	16.49	17.13	16.14	17.10	1,384,349	+0.70(+4.27%)
Feb 21, 2023	17.26	17.56	16.37	16.40	1,894,269	-1.34(-7.55%)
Feb 17, 2023	17.13	17.87	16.36	17.74	2,452,558	+0.64(+3.74%)
Feb 16, 2023	17.06	17.99	17.01	17.10	3,174,645	-0.33(-1.89%)
Feb 15, 2023	15.50	17.45	15.45	17.43	2,897,788	+1.91(+12.31%)
Feb 14, 2023	15.99	16.14	15.35	15.52	1,649,870	-0.64(-3.96%)
Feb 13, 2023	16.00	16.41	15.51	16.16	1,716,416	+0.17(+1.06%)
Feb 10, 2023	16.07	16.27	15.28	15.99	2,478,938	-0.26(-1.60%)
Feb 09, 2023	18.19	18.19	16.08	16.25	2,770,392	-1.43(-8.09%)
Feb 08, 2023	17.12	18.28	16.70	17.68	3,695,938	+0.49(+2.85%)
Feb 07, 2023	17.88	17.98	16.60	17.19	3,066,686	-0.80(-4.45%)
Feb 06, 2023	19.16	19.27	17.30	17.99	3,826,153	-1.43(-7.36%)
Feb 03, 2023	19.45	20.88	19.23	19.42	2,902,400	-0.80(-3.96%)
Feb 02, 2023	18.00	21.35	17.90	20.22	9,201,550	+3.25(+19.15%)
Feb 01, 2023	16.40	16.99	15.60	16.97	2,843,859	+0.54(+3.29%)
Jan 31, 2023	16.58	16.76	15.85	16.43	2,542,072	-0.02(-0.12%)
Jan 30, 2023	18.01	18.29	16.42	16.45	4,340,156	-2.06(-11.13%)
Jan 27, 2023	16.22	20.40	16.20	18.51	7,112,088	+2.32(+14.33%)
Jan 26, 2023	16.28	16.80	15.90	16.19	1,409,084	+0.06(+0.37%)
Jan 25, 2023	15.77	16.27	15.36	16.13	1,417,149	+0.15(+0.94%)
Jan 24, 2023	16.68	17.02	15.86	15.98	2,109,400	-0.85(-5.05%)
Jan 23, 2023	15.18	17.10	15.03	16.83	3,460,432	+1.71(+11.31%)
Jan 20, 2023	14.42	15.48	14.07	15.12	2,047,573	+0.86(+6.03%)
Jan 19, 2023	14.36	14.49	13.97	14.26	1,591,834	-0.32(-2.19%)
Jan 18, 2023	15.90	15.99	14.55	14.58	2,160,422	-1.13(-7.19%)
Jan 17, 2023	15.65	15.88	15.24	15.71	1,552,904	-0.22(-1.38%)
Jan 13, 2023	16.36	17.28	15.80	15.93	3,523,061	-0.59(-3.57%)
Jan 12, 2023	16.15	16.66	15.09	16.52	2,776,124	+0.60(+3.77%)
Jan 11, 2023	14.75	16.08	14.57	15.92	3,302,780	+1.31(+8.97%)
Jan 10, 2023	14.15	15.32	14.11	14.61	2,171,362	+0.57(+4.06%)
Jan 09, 2023	14.30	14.53	13.80	14.04	1,915,419	+0.26(+1.92%)
Jan 06, 2023	13.02	14.03	12.84	13.78	2,170,823	+0.78(+5.96%)
Jan 05, 2023	12.88	13.25	12.47	13.00	2,016,225	+0.13(+1.01%)
Jan 04, 2023	12.50	13.16	12.39	12.87	1,837,454	+0.49(+3.96%)

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.

Beyond Meat Inc (NQ: BYND )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Beyond Meat Inc (NQ: BYND )

Historical Prices

Sections

Services

Newport Daily Express