Skip to main content

Beyond Meat Inc (NQ: BYND )

8.520 +0.230 (+2.77%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 16.23 16.48 15.87 16.34 1,242,521 +0.11(+0.68%)
Mar 31, 2023 15.85 16.65 15.85 16.23 1,407,650 +0.34(+2.14%)
Mar 30, 2023 15.99 16.19 15.56 15.89 1,248,768 +0.14(+0.89%)
Mar 29, 2023 15.80 16.09 15.49 15.75 1,187,696 +0.07(+0.45%)
Mar 28, 2023 15.52 16.37 15.47 15.68 1,024,660 -0.23(-1.48%)
Mar 27, 2023 16.39 16.49 15.32 15.91 1,908,712 -0.36(-2.18%)
Mar 24, 2023 15.16 16.92 15.14 16.27 2,382,671 +0.98(+6.41%)
Mar 23, 2023 15.26 15.80 14.88 15.29 1,511,845 +0.23(+1.53%)
Mar 22, 2023 15.63 15.79 15.04 15.06 1,552,396 -0.52(-3.34%)
Mar 21, 2023 15.35 16.01 15.35 15.58 1,612,949 +0.41(+2.70%)
Mar 20, 2023 15.55 16.05 15.04 15.17 1,921,178 -0.37(-2.38%)
Mar 17, 2023 16.82 16.83 15.42 15.54 4,413,243 -1.31(-7.77%)
Mar 16, 2023 17.11 17.11 16.45 16.85 1,914,439 -0.20(-1.17%)
Mar 15, 2023 17.45 17.74 16.77 17.05 2,483,739 -0.75(-4.21%)
Mar 14, 2023 17.85 18.68 17.62 17.80 1,975,516 +0.20(+1.14%)
Mar 13, 2023 17.11 18.37 16.71 17.60 2,622,416 +0.33(+1.91%)
Mar 10, 2023 17.46 17.60 16.41 17.27 2,279,250 -0.09(-0.52%)
Mar 09, 2023 18.04 18.62 17.33 17.36 1,627,900 -0.82(-4.51%)
Mar 08, 2023 17.85 18.22 17.57 18.18 1,613,303 +0.12(+0.66%)
Mar 07, 2023 18.00 18.49 17.76 18.06 1,568,905 -0.02(-0.11%)
Mar 06, 2023 18.45 18.67 17.57 18.08 2,642,710 -0.63(-3.37%)
Mar 03, 2023 17.72 18.73 17.45 18.71 2,218,171 +1.03(+5.83%)
Mar 02, 2023 16.80 17.86 16.52 17.68 1,682,657 +0.74(+4.37%)
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.