Indicators

Beyond Meat Inc (NQ: BYND )

7.670 +0.420 (+5.79%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.430	8.275	8.220	8.280	2,060,983	-0.01(-0.12%)
Mar 27, 2024	8.260	8.435	8.170	8.290	1,104,346	+0.07(+0.85%)
Mar 26, 2024	8.050	8.546	7.930	8.220	2,855,351	+0.29(+3.66%)
Mar 25, 2024	7.820	8.145	7.810	7.930	1,835,892	+0.03(+0.38%)
Mar 22, 2024	8.130	8.150	7.860	7.900	1,079,817	-0.20(-2.47%)
Mar 21, 2024	8.270	8.415	8.080	8.100	1,384,645	-0.09(-1.10%)
Mar 20, 2024	7.910	8.250	7.803	8.190	1,340,730	+0.23(+2.89%)
Mar 19, 2024	7.960	8.140	7.400	7.960	3,896,913	-0.35(-4.21%)
Mar 18, 2024	8.500	8.560	8.055	8.310	2,978,230	-0.19(-2.24%)
Mar 15, 2024	8.110	8.525	8.030	8.500	2,626,672	+0.27(+3.28%)
Mar 14, 2024	8.820	8.820	8.160	8.230	2,744,121	-0.64(-7.22%)
Mar 13, 2024	8.100	8.930	8.000	8.870	3,516,800	+0.67(+8.17%)
Mar 12, 2024	7.900	8.240	7.650	8.200	2,423,039	+0.30(+3.80%)
Mar 11, 2024	8.150	8.380	7.890	7.900	2,388,708	-0.25(-3.07%)
Mar 08, 2024	8.070	8.510	8.010	8.150	2,766,651	+0.17(+2.13%)
Mar 07, 2024	8.100	8.220	7.830	7.980	2,304,579	-0.09(-1.12%)
Mar 06, 2024	8.450	8.590	8.010	8.070	2,911,988	-0.31(-3.76%)
Mar 05, 2024	8.420	9.090	8.240	8.385	5,197,779	-0.12(-1.47%)
Mar 04, 2024	9.720	9.780	8.420	8.510	7,584,922	-1.26(-12.90%)

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.