Indicators

Beyond Meat Inc (NQ: BYND )

7.225 +0.195 (+2.77%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 10, 2024 Add to My Watchlist

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%)

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.