Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.610	9.776	9.479	9.620	2,006,568	+0.17(+1.80%)
Sep 28, 2023	9.450	9.650	9.330	9.450	1,460,921	-0.05(-0.53%)
Sep 27, 2023	9.330	9.830	9.220	9.500	2,252,583	+0.13(+1.39%)
Sep 26, 2023	9.250	9.880	9.250	9.370	2,369,451	-0.03(-0.32%)
Sep 25, 2023	9.400	9.418	9.320	9.400	1,797,917	-0.16(-1.67%)
Sep 22, 2023	9.700	9.920	9.410	9.560	2,590,650	-0.30(-3.04%)
Sep 21, 2023	10.11	10.16	9.850	9.860	1,826,671	-0.39(-3.80%)
Sep 20, 2023	10.34	10.48	10.12	10.25	1,476,135	+0.01(+0.10%)
Sep 19, 2023	10.18	10.47	10.03	10.24	1,423,309	+0.06(+0.59%)
Sep 18, 2023	10.42	10.42	10.13	10.18	954,215	-0.17(-1.64%)
Sep 15, 2023	10.40	10.46	10.07	10.35	2,831,818	-0.13(-1.24%)
Sep 14, 2023	10.36	10.78	10.26	10.48	1,615,293	+0.20(+1.95%)
Sep 13, 2023	10.56	10.69	10.21	10.28	2,464,771	-0.54(-4.99%)
Sep 12, 2023	10.72	11.02	10.52	10.82	1,704,260	+0.07(+0.65%)
Sep 11, 2023	11.00	11.05	10.46	10.75	2,328,791	-0.19(-1.74%)
Sep 08, 2023	11.07	11.22	10.80	10.94	1,331,945	-0.35(-3.10%)
Sep 07, 2023	11.20	11.37	10.76	11.29	1,959,417	-0.16(-1.40%)
Sep 06, 2023	11.66	11.87	11.05	11.45	2,706,892	-0.32(-2.72%)
Sep 05, 2023	11.90	11.99	11.70	11.77	1,210,742	-0.27(-2.24%)

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.