Indicators

Beyond Meat Inc (NQ: BYND )

8.230 +0.980 (+13.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	165.30	168.80	159.55	160.68	7,315,200	-2.23(-1.37%)
Jun 27, 2019	157.31	164.79	155.45	162.91	5,719,623	+2.43(+1.51%)
Jun 26, 2019	160.10	162.25	153.02	160.48	6,370,543	+9.88(+6.56%)
Jun 25, 2019	138.50	150.69	138.34	150.60	6,672,370	+9.61(+6.82%)
Jun 24, 2019	151.88	152.70	138.00	140.99	6,527,175	-13.14(-8.53%)
Jun 21, 2019	153.54	161.79	150.00	154.13	7,474,500	-11.04(-6.68%)
Jun 20, 2019	173.00	174.00	163.30	165.17	6,638,106	-4.11(-2.43%)
Jun 19, 2019	171.37	174.45	162.25	169.28	9,442,324	-0.61(-0.36%)
Jun 18, 2019	200.00	201.88	160.70	169.89	23,946,938	-0.07(-0.04%)
Jun 17, 2019	163.18	171.19	160.61	169.96	14,474,296	+18.48(+12.20%)
Jun 14, 2019	142.01	157.90	141.80	151.48	14,964,500	+10.09(+7.14%)
Jun 13, 2019	141.52	146.45	134.25	141.39	9,465,105	-0.58(-0.41%)
Jun 12, 2019	133.99	150.45	131.56	141.97	16,888,700	+15.93(+12.64%)
Jun 11, 2019	145.25	150.00	125.23	126.04	15,497,170	-42.06(-25.02%)
Jun 10, 2019	155.70	186.43	147.00	168.10	24,965,786	+29.45(+21.24%)
Jun 07, 2019	130.00	149.46	120.76	138.65	23,916,700	+39.15(+39.35%)
Jun 06, 2019	102.00	102.25	98.85	99.50	6,406,183	-3.10(-3.02%)
Jun 05, 2019	105.50	105.50	99.64	102.60	4,276,780	-0.81(-0.78%)
Jun 04, 2019	101.25	103.50	97.82	103.41	5,482,362	+7.25(+7.54%)

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.