Skip to main content

Beyond Meat Inc (NQ: BYND )

8.280 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+3.90%)
Jul 27, 2023 16.80 16.88 15.25 15.28 2,832,511 -1.03(-6.29%)
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 2,659,694 -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 13.66 12.79 13.07 4,196,020 -0.47(-3.47%)
Jun 14, 2023 14.13 14.13 13.27 13.54 3,273,833 -0.40(-2.87%)
Jun 13, 2023 12.93 14.63 12.51 13.94 8,236,833 +1.56(+12.60%)
Jun 12, 2023 12.23 12.79 12.09 12.38 2,509,087 +0.32(+2.65%)
Jun 09, 2023 13.22 13.30 11.47 12.06 5,967,079 -0.82(-6.37%)
Jun 08, 2023 10.80 13.87 10.56 12.88 14,958,314 +2.12(+19.70%)
Jun 07, 2023 11.18 11.37 10.68 10.76 1,873,719 -0.31(-2.80%)
Jun 06, 2023 10.80 11.19 10.67 11.07 1,596,841 +0.19(+1.75%)
Jun 05, 2023 10.71 10.99 10.51 10.88 1,442,316 +0.25(+2.35%)
Jun 02, 2023 10.37 10.83 10.17 10.63 1,614,811 +0.46(+4.52%)
Jun 01, 2023 10.08 10.47 9.920 10.17 2,058,451 +0.02(+0.20%)
May 31, 2023 10.25 10.48 10.10 10.15 1,415,784 -0.15(-1.46%)
May 30, 2023 10.46 10.59 9.955 10.30 2,123,097 -0.05(-0.48%)
May 26, 2023 10.76 10.99 10.33 10.35 2,097,957 -0.51(-4.70%)
May 25, 2023 11.43 11.43 10.58 10.86 1,915,205 -0.58(-5.07%)
May 24, 2023 11.10 11.61 10.84 11.44 2,067,447 +0.34(+3.06%)
May 23, 2023 10.81 11.47 10.70 11.10 2,140,599 +0.25(+2.30%)
May 22, 2023 10.65 10.99 10.54 10.85 1,899,574 +0.14(+1.31%)
May 19, 2023 11.22 11.36 10.26 10.71 2,866,640 -0.71(-6.22%)
May 18, 2023 10.90 11.42 10.77 11.42 1,988,160 +0.51(+4.67%)
May 17, 2023 9.990 10.99 9.990 10.91 2,959,049 +0.89(+8.88%)
May 16, 2023 10.60 10.60 9.920 10.02 3,581,481 -0.66(-6.18%)
May 15, 2023 10.54 10.87 10.34 10.68 2,066,956 +0.21(+2.01%)
May 12, 2023 10.13 10.82 9.815 10.47 5,452,563 +0.27(+2.65%)
May 11, 2023 11.82 11.90 10.11 10.20 12,003,560 -2.28(-18.27%)
May 10, 2023 12.52 12.66 12.25 12.48 5,591,861 +0.24(+1.96%)
May 09, 2023 12.85 12.86 12.07 12.24 3,067,581 -0.77(-5.92%)
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%)
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.