Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Meat Inc (NQ: BYND )

6.400 +0.060 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 122.15 129.00 121.50 128.29 7,684,500 +7.47(+6.18%)
May 28, 2020 121.55 126.60 120.00 120.82 4,999,261 -2.33(-1.89%)
May 27, 2020 130.71 131.98 116.00 123.15 10,078,837 -9.72(-7.32%)
May 26, 2020 139.83 139.88 131.50 132.87 4,636,058 -3.93(-2.87%)
May 22, 2020 137.26 139.38 135.07 136.80 3,318,500 -1.02(-0.74%)
May 21, 2020 141.03 141.91 134.45 137.82 5,527,966 -2.68(-1.91%)
May 20, 2020 142.07 144.92 137.04 140.50 9,773,344 +4.30(+3.16%)
May 19, 2020 132.73 142.00 132.67 136.20 13,718,575 +6.17(+4.75%)
May 18, 2020 137.49 137.95 128.81 130.03 8,017,771 -4.13(-3.08%)
May 15, 2020 134.98 140.20 132.63 134.16 8,232,800 -1.25(-0.92%)
May 14, 2020 133.49 141.00 131.21 135.41 12,675,442 +0.90(+0.67%)
May 13, 2020 140.58 147.55 127.21 134.51 22,467,832 -2.42(-1.77%)
May 12, 2020 133.97 145.50 131.89 136.93 21,423,902 +6.11(+4.67%)
May 11, 2020 129.51 139.29 129.00 130.82 15,821,585 -2.69(-2.01%)
May 08, 2020 123.47 136.00 119.10 133.51 22,524,800 +10.85(+8.85%)
May 07, 2020 126.72 127.84 117.12 122.66 22,952,592 -3.55(-2.81%)
May 06, 2020 110.26 126.50 110.00 126.21 38,527,008 +26.05(+26.01%)
May 05, 2020 100.50 102.50 96.66 100.16 11,835,527 +5.00(+5.25%)
May 04, 2020 89.00 95.47 88.51 95.16 4,253,430 +3.63(+3.97%)
May 01, 2020 94.40 98.72 89.90 91.53 6,558,400 -7.46(-7.54%)
Apr 30, 2020 98.19 107.00 96.13 98.99 6,713,952 -1.11(-1.11%)
Apr 29, 2020 100.56 103.00 97.92 100.10 4,526,758 +0.58(+0.58%)
Apr 28, 2020 101.97 104.48 97.25 99.52 7,070,821 -0.11(-0.11%)
Apr 27, 2020 111.92 116.64 97.50 99.63 20,119,680 -9.15(-8.41%)
Apr 24, 2020 105.00 113.48 103.00 108.78 21,206,100 +9.00(+9.02%)
Apr 23, 2020 89.87 101.56 89.29 99.78 11,309,847 +11.32(+12.80%)
Apr 22, 2020 87.00 90.39 85.14 88.46 6,120,903 +3.50(+4.12%)
Apr 21, 2020 87.51 92.00 82.10 84.96 13,178,917 +5.84(+7.38%)
Apr 20, 2020 76.24 83.62 76.00 79.12 4,601,555 +2.21(+2.87%)
Apr 17, 2020 77.78 78.00 75.33 76.91 2,131,000 +2.09(+2.79%)
Apr 16, 2020 75.42 76.07 72.90 74.82 2,031,677 +0.12(+0.16%)
Apr 15, 2020 76.71 77.00 72.62 74.70 2,965,344 -3.35(-4.29%)
Apr 14, 2020 79.99 82.63 77.20 78.05 4,977,817 +1.38(+1.80%)
Apr 13, 2020 73.01 77.16 71.23 76.67 3,294,253 +4.37(+6.04%)
Apr 09, 2020 71.68 74.72 70.60 72.30 3,338,200 +2.83(+4.07%)
Apr 08, 2020 68.35 71.40 67.39 69.47 2,380,394 +2.04(+3.03%)
Apr 07, 2020 70.01 71.80 65.29 67.43 4,449,799 +1.51(+2.29%)
Apr 06, 2020 62.75 66.66 62.05 65.92 3,836,904 +6.01(+10.03%)
Apr 03, 2020 59.01 60.85 57.12 59.91 3,221,500 +1.96(+3.38%)
Apr 02, 2020 63.86 63.97 57.00 57.95 4,838,890 -6.23(-9.71%)
Apr 01, 2020 64.20 65.68 63.19 64.18 2,367,009 -2.42(-3.63%)
Mar 31, 2020 67.20 69.00 65.34 66.60 2,557,814 +0.51(+0.77%)
Mar 30, 2020 67.00 68.50 63.82 66.09 3,105,851 -0.03(-0.05%)
Mar 27, 2020 68.17 68.22 64.22 66.12 4,075,600 -4.98(-7.00%)
Mar 26, 2020 69.50 72.96 66.42 71.10 7,954,686 -1.90(-2.60%)
Mar 25, 2020 73.13 78.60 70.56 73.00 6,703,503 +5.57(+8.26%)
Mar 24, 2020 62.35 69.75 62.00 67.43 5,673,689 +9.88(+17.17%)
Mar 23, 2020 57.51 60.87 55.11 57.55 3,670,051 -0.44(-0.76%)
Mar 20, 2020 59.61 63.48 54.15 57.99 5,121,400 +0.66(+1.15%)
Mar 19, 2020 52.05 58.80 48.18 57.33 5,755,188 +3.31(+6.13%)
Mar 18, 2020 56.15 58.31 51.00 54.02 4,738,697 -6.30(-10.44%)
Mar 17, 2020 61.56 65.89 57.76 60.32 5,627,358 -1.23(-2.00%)
Mar 16, 2020 63.82 66.19 60.14 61.55 5,983,005 -11.51(-15.75%)
Mar 13, 2020 76.01 79.45 68.61 73.06 5,493,900 -0.94(-1.27%)
Mar 12, 2020 72.50 76.11 68.85 74.00 7,088,956 -8.64(-10.45%)
Mar 11, 2020 87.87 89.52 81.33 82.64 4,206,427 -8.34(-9.17%)
Mar 10, 2020 92.05 92.89 85.61 90.98 4,381,917 +3.02(+3.43%)
Mar 09, 2020 85.50 91.65 82.22 87.96 5,205,663 -8.13(-8.46%)
Mar 06, 2020 92.90 96.44 91.60 96.09 4,210,200 +0.22(+0.23%)
Mar 05, 2020 99.24 100.25 95.07 95.87 4,329,509 -6.02(-5.91%)
Mar 04, 2020 99.02 101.93 97.70 101.89 6,566,307 +6.46(+6.77%)
Mar 03, 2020 101.60 101.67 94.63 95.43 9,586,724 -0.67(-0.70%)
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.