Indicators

Beyond Meat Inc (NQ: BYND )

6.790 +0.010 (+0.15%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.46	17.24	15.80	17.20	3,646,587	+1.33(+8.38%)
Jul 28, 2023	15.85	15.99	15.17	15.87	2,199,625	+0.59(+3.86%)
Jul 27, 2023	16.80	16.88	15.25	15.28	2,832,511	-1.02(-6.26%)
Jul 26, 2023	15.52	16.74	15.52	16.30	2,392,316	+0.77(+4.96%)
Jul 25, 2023	15.65	15.81	15.32	15.53	1,303,807	+0.06(+0.39%)
Jul 24, 2023	15.01	16.05	15.01	15.47	2,153,179	+0.30(+1.98%)
Jul 21, 2023	15.60	15.78	14.84	15.17	3,737,919	-0.29(-1.88%)
Jul 20, 2023	16.86	16.89	15.36	15.46	3,782,721	-1.55(-9.11%)
Jul 19, 2023	16.77	17.96	16.74	17.01	3,699,891	+0.46(+2.78%)
Jul 18, 2023	16.58	17.24	16.49	16.55	2,659,394	-0.26(-1.55%)
Jul 17, 2023	16.99	17.55	16.40	16.81	2,443,663	-0.23(-1.35%)
Jul 14, 2023	17.73	19.25	16.75	17.04	6,091,583	-0.63(-3.57%)
Jul 13, 2023	17.90	17.96	16.55	17.67	6,664,710	+0.12(+0.68%)
Jul 12, 2023	15.94	18.38	15.55	17.55	14,377,779	+2.09(+13.52%)
Jul 11, 2023	15.46	16.00	14.93	15.46	4,712,510	+0.60(+4.04%)
Jul 10, 2023	14.65	15.24	14.35	14.86	2,777,858	+0.08(+0.54%)
Jul 07, 2023	13.79	15.09	13.56	14.78	4,686,826	+1.15(+8.44%)
Jul 06, 2023	13.81	13.84	12.92	13.63	3,741,754	-0.18(-1.30%)
Jul 05, 2023	13.03	14.33	13.00	13.81	4,201,413	+0.64(+4.86%)

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.