Indicators

Beyond Meat Inc (NQ: BYND )

6.790 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.