Skip to main content

Beyond Meat Inc (NQ: BYND )

10.76 -0.31 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

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