Skip to main content

Beyond Meat Inc (NQ: BYND )

8.420 +0.130 (+1.57%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.