Skip to main content

Beyond Meat Inc (NQ: BYND )

8.280 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 17.69 17.88 16.76 16.94 2,326,789 -0.90(-5.04%)
Feb 28, 2023 18.65 19.24 17.71 17.84 2,999,407 -0.93(-4.95%)
Feb 27, 2023 18.75 19.72 17.88 18.77 4,777,410 -0.11(-0.58%)
Feb 24, 2023 19.55 22.87 18.42 18.88 25,753,530 +1.74(+10.15%)
Feb 23, 2023 17.10 17.70 16.63 17.14 3,825,713 +0.04(+0.23%)
Feb 22, 2023 16.49 17.13 16.14 17.10 1,384,349 +0.70(+4.27%)
Feb 21, 2023 17.26 17.56 16.37 16.40 1,894,269 -1.34(-7.55%)
Feb 17, 2023 17.13 17.87 16.36 17.74 2,452,558 +0.64(+3.74%)
Feb 16, 2023 17.06 17.99 17.01 17.10 3,174,645 -0.33(-1.89%)
Feb 15, 2023 15.50 17.45 15.45 17.43 2,897,788 +1.91(+12.31%)
Feb 14, 2023 15.99 16.14 15.35 15.52 1,649,870 -0.64(-3.96%)
Feb 13, 2023 16.00 16.41 15.51 16.16 1,716,416 +0.17(+1.06%)
Feb 10, 2023 16.07 16.27 15.28 15.99 2,478,938 -0.26(-1.60%)
Feb 09, 2023 18.19 18.19 16.08 16.25 2,770,392 -1.43(-8.09%)
Feb 08, 2023 17.12 18.28 16.70 17.68 3,695,938 +0.49(+2.85%)
Feb 07, 2023 17.88 17.98 16.60 17.19 3,066,686 -0.80(-4.45%)
Feb 06, 2023 19.16 19.27 17.30 17.99 3,826,153 -1.43(-7.36%)
Feb 03, 2023 19.45 20.88 19.23 19.42 2,902,400 -0.80(-3.96%)
Feb 02, 2023 18.00 21.35 17.90 20.22 9,201,550 +3.25(+19.15%)
Feb 01, 2023 16.40 16.99 15.60 16.97 2,843,859 +0.54(+3.29%)
Jan 31, 2023 16.58 16.76 15.85 16.43 2,542,072 -0.02(-0.12%)
Jan 30, 2023 18.01 18.29 16.42 16.45 4,340,156 -2.06(-11.13%)
Jan 27, 2023 16.22 20.40 16.20 18.51 7,112,088 +2.32(+14.33%)
Jan 26, 2023 16.28 16.80 15.90 16.19 1,409,084 +0.06(+0.37%)
Jan 25, 2023 15.77 16.27 15.36 16.13 1,417,149 +0.15(+0.94%)
Jan 24, 2023 16.68 17.02 15.86 15.98 2,109,400 -0.85(-5.05%)
Jan 23, 2023 15.18 17.10 15.03 16.83 3,460,432 +1.71(+11.31%)
Jan 20, 2023 14.42 15.48 14.07 15.12 2,047,573 +0.86(+6.03%)
Jan 19, 2023 14.36 14.49 13.97 14.26 1,591,834 -0.32(-2.19%)
Jan 18, 2023 15.90 15.99 14.55 14.58 2,160,422 -1.13(-7.19%)
Jan 17, 2023 15.65 15.88 15.24 15.71 1,552,904 -0.22(-1.38%)
Jan 13, 2023 16.36 17.28 15.80 15.93 3,523,061 -0.59(-3.57%)
Jan 12, 2023 16.15 16.66 15.09 16.52 2,776,124 +0.60(+3.77%)
Jan 11, 2023 14.75 16.08 14.57 15.92 3,302,780 +1.31(+8.97%)
Jan 10, 2023 14.15 15.32 14.11 14.61 2,171,362 +0.57(+4.06%)
Jan 09, 2023 14.30 14.53 13.80 14.04 1,915,419 +0.26(+1.92%)
Jan 06, 2023 13.02 14.03 12.84 13.78 2,170,823 +0.78(+5.96%)
Jan 05, 2023 12.88 13.25 12.47 13.00 2,016,225 +0.13(+1.01%)
Jan 04, 2023 12.50 13.16 12.39 12.87 1,837,454 +0.49(+3.96%)
Jan 03, 2023 12.60 12.81 12.12 12.38 1,474,165 +0.07(+0.57%)
Dec 30, 2022 12.07 12.43 11.78 12.31 1,771,911 -0.09(-0.73%)
Dec 29, 2022 11.44 13.18 11.44 12.40 3,102,665 +1.06(+9.35%)
Dec 28, 2022 11.93 11.93 11.03 11.34 1,809,727 -0.49(-4.14%)
Dec 27, 2022 12.60 12.84 11.82 11.83 1,358,003 -0.96(-7.51%)
Dec 23, 2022 12.88 13.44 12.57 12.79 1,437,801 -0.13(-1.01%)
Dec 22, 2022 13.02 13.25 12.60 12.92 1,405,537 -0.34(-2.56%)
Dec 21, 2022 13.20 13.75 13.09 13.26 1,419,911 +0.08(+0.61%)
Dec 20, 2022 13.11 13.27 12.55 13.18 1,261,135 -0.14(-1.05%)
Dec 19, 2022 14.00 14.10 13.20 13.32 1,396,169 -0.81(-5.73%)
Dec 16, 2022 13.50 14.26 13.38 14.13 2,122,225 +0.35(+2.54%)
Dec 15, 2022 14.25 14.38 13.39 13.78 2,162,495 -0.84(-5.75%)
Dec 14, 2022 14.45 15.18 14.31 14.62 1,987,970 +0.10(+0.69%)
Dec 13, 2022 15.75 15.94 14.04 14.52 2,123,753 -0.16(-1.09%)
Dec 12, 2022 14.71 15.68 14.22 14.68 1,673,587 -0.19(-1.28%)
Dec 09, 2022 15.84 16.07 14.68 14.87 2,244,979 -1.28(-7.93%)
Dec 08, 2022 15.50 17.00 15.30 16.15 4,392,670 +0.55(+3.53%)
Dec 07, 2022 13.85 15.69 13.50 15.60 3,780,073 +1.72(+12.39%)
Dec 06, 2022 13.52 14.50 13.11 13.88 2,679,633 +0.19(+1.39%)
Dec 05, 2022 14.13 14.40 13.50 13.69 1,555,803 -0.61(-4.27%)
Dec 02, 2022 13.98 14.35 13.55 14.30 1,483,029 -0.02(-0.14%)
Dec 01, 2022 14.70 15.10 14.03 14.32 2,895,792 -0.27(-1.85%)
Nov 30, 2022 12.83 14.59 12.52 14.59 3,558,390 +1.67(+12.93%)
Nov 29, 2022 12.45 13.01 12.45 12.92 2,477,351 +0.51(+4.11%)
Nov 28, 2022 12.50 13.07 12.25 12.41 1,571,341 -0.31(-2.44%)
Nov 25, 2022 12.78 12.86 12.53 12.72 628,255 -0.11(-0.86%)
Nov 23, 2022 12.40 13.07 12.24 12.83 2,520,264 +0.11(+0.86%)
Nov 22, 2022 13.10 13.25 12.09 12.72 3,456,764 -0.56(-4.22%)
Nov 21, 2022 13.14 13.74 13.06 13.28 2,244,465 -0.17(-1.26%)
Nov 18, 2022 14.20 14.33 13.24 13.45 1,770,360 -0.49(-3.52%)
Nov 17, 2022 14.20 14.98 13.60 13.94 2,508,814 -0.55(-3.80%)
Nov 16, 2022 15.45 15.53 14.31 14.49 2,091,619 -1.29(-8.17%)
Nov 15, 2022 16.42 17.23 15.70 15.78 3,467,609 +0.24(+1.54%)
Nov 14, 2022 15.13 16.35 14.92 15.54 3,296,822 +0.32(+2.10%)
Nov 11, 2022 14.04 15.48 13.63 15.22 3,656,630 +1.02(+7.18%)
Nov 10, 2022 12.79 14.64 12.71 14.20 6,522,052 +2.38(+20.14%)
Nov 09, 2022 12.87 12.87 11.56 11.82 3,979,155 -1.20(-9.22%)
Nov 08, 2022 13.30 13.66 12.64 13.02 2,144,113 -0.28(-2.11%)
Nov 07, 2022 14.07 14.20 12.93 13.30 1,951,819 -0.61(-4.39%)
Nov 04, 2022 14.72 14.82 13.43 13.91 1,384,434 -0.45(-3.13%)
Nov 03, 2022 14.31 15.16 14.24 14.36 1,680,056 -0.39(-2.64%)
Nov 02, 2022 15.28 14.74 14.75 1,916,183 -0.57(-3.72%)
Nov 01, 2022 16.01 16.51 15.29 15.32 2,484,933 -0.38(-2.42%)
Oct 31, 2022 15.60 15.96 15.33 15.70 2,226,118 +0.18(+1.16%)
Oct 28, 2022 14.63 15.70 14.26 15.52 2,697,300 +1.03(+7.11%)
Oct 27, 2022 15.01 15.60 14.45 14.49 1,874,255 -0.31(-2.09%)
Oct 26, 2022 14.00 15.54 13.92 14.80 2,917,436 +0.58(+4.08%)
Oct 25, 2022 12.47 14.33 12.46 14.22 3,858,762 +1.76(+14.13%)
Oct 24, 2022 12.48 12.88 11.90 12.46 2,457,095 -0.17(-1.35%)
Oct 21, 2022 12.82 12.92 12.19 12.63 3,616,755 -0.27(-2.09%)
Oct 20, 2022 13.60 13.75 12.78 12.90 2,623,535 -0.65(-4.80%)
Oct 19, 2022 13.56 14.17 13.45 13.55 2,742,197 -0.01(-0.07%)
Oct 18, 2022 13.93 14.38 13.23 13.56 3,392,732 +0.13(+0.97%)
Oct 17, 2022 13.53 13.95 13.19 13.43 3,717,379 +0.08(+0.64%)
Oct 14, 2022 14.46 15.33 13.32 13.35 3,894,208 -1.43(-9.71%)
Oct 13, 2022 13.70 15.41 13.42 14.78 3,725,319 +0.58(+4.08%)
Oct 12, 2022 14.15 14.37 13.72 14.20 2,128,060 +0.09(+0.64%)
Oct 11, 2022 13.77 14.55 13.41 14.11 2,654,432 +0.46(+3.37%)
Oct 10, 2022 13.93 14.01 12.76 13.65 3,815,785 -0.44(-3.12%)
Oct 07, 2022 14.89 15.06 13.88 14.09 2,788,785 -1.05(-6.94%)
Oct 06, 2022 15.81 16.65 15.10 15.14 2,237,955 -0.89(-5.55%)
Oct 05, 2022 15.23 16.41 14.73 16.03 4,408,002 +0.12(+0.75%)
Oct 04, 2022 15.00 15.94 14.76 15.91 2,941,209 +1.38(+9.50%)
Oct 03, 2022 14.30 14.86 13.84 14.53 2,395,172 +0.36(+2.54%)
Sep 30, 2022 14.54 14.77 14.12 14.17 2,268,358 -0.26(-1.80%)
Sep 29, 2022 15.64 15.70 14.31 14.43 3,271,973 -1.45(-9.13%)
Sep 28, 2022 14.89 16.09 14.67 15.88 4,076,822 +1.15(+7.81%)
Sep 27, 2022 15.04 15.14 14.28 14.73 3,290,961 +0.19(+1.31%)
Sep 26, 2022 15.58 16.10 14.51 14.54 3,600,753 -1.15(-7.33%)
Sep 23, 2022 14.97 15.88 14.65 15.69 5,349,431 +0.44(+2.89%)
Sep 22, 2022 15.94 15.94 14.61 15.25 6,238,568 -0.65(-4.09%)
Sep 21, 2022 16.11 17.91 15.77 15.90 12,758,200 -0.13(-0.81%)
Sep 20, 2022 17.26 17.28 15.97 16.03 4,751,756 -1.03(-6.04%)
Sep 19, 2022 18.14 18.19 17.05 17.06 4,417,393 -1.23(-6.72%)
Sep 16, 2022 19.30 19.30 18.18 18.29 5,198,235 -1.26(-6.45%)
Sep 15, 2022 20.15 20.49 19.35 19.55 3,990,783 -0.58(-2.88%)
Sep 14, 2022 21.03 21.10 19.77 20.13 4,163,159 -0.99(-4.69%)
Sep 13, 2022 21.98 22.34 20.99 21.12 3,926,306 -2.18(-9.36%)
Sep 12, 2022 22.65 23.33 22.16 23.30 3,182,861 +0.75(+3.33%)
Sep 09, 2022 22.10 22.88 21.86 22.55 3,190,684 +0.86(+3.96%)
Sep 08, 2022 21.89 21.97 21.08 21.69 2,854,187 -0.27(-1.23%)
Sep 07, 2022 21.77 22.32 21.06 21.96 2,862,008 +0.24(+1.10%)
Sep 06, 2022 23.50 23.55 21.35 21.72 3,841,527 -1.70(-7.26%)
Sep 02, 2022 24.70 24.80 23.27 23.42 2,043,140 -1.15(-4.68%)
Sep 01, 2022 24.28 24.65 23.07 24.57 2,375,006 +0.17(+0.70%)
Aug 31, 2022 24.85 25.88 24.06 24.40 2,405,042 -0.12(-0.49%)
Aug 30, 2022 24.82 25.33 23.90 24.52 2,059,962 +0.00(+0.00%)
Aug 29, 2022 24.41 25.19 23.91 24.52 2,318,015 -0.27(-1.09%)
Aug 26, 2022 27.17 27.23 24.61 24.79 3,441,543 -1.99(-7.43%)
Aug 25, 2022 26.90 27.83 26.18 26.78 3,021,731 +0.56(+2.14%)
Aug 24, 2022 25.95 26.99 25.53 26.22 2,041,595 +0.14(+0.54%)
Aug 23, 2022 27.40 27.53 26.07 26.08 2,489,895 -0.98(-3.62%)
Aug 22, 2022 28.39 28.55 26.86 27.06 2,824,465 -2.11(-7.23%)
Aug 19, 2022 32.36 32.48 28.91 29.17 4,082,217 -4.05(-12.19%)
Aug 18, 2022 34.71 34.74 32.90 33.22 2,352,750 -1.49(-4.29%)
Aug 17, 2022 35.38 36.18 34.68 34.71 2,025,343 -1.12(-3.13%)
Aug 16, 2022 35.21 36.86 33.36 35.83 3,833,658 +0.13(+0.36%)
Aug 15, 2022 36.80 37.28 35.20 35.70 1,902,266 -0.99(-2.70%)
Aug 12, 2022 37.26 37.38 35.18 36.69 2,492,012 +0.03(+0.08%)
Aug 11, 2022 37.37 41.99 36.01 36.66 3,793,645 -0.28(-0.76%)
Aug 10, 2022 38.24 38.55 36.05 36.94 2,227,710 -0.11(-0.30%)
Aug 09, 2022 38.70 38.80 35.88 37.05 2,894,531 -2.26(-5.75%)
Aug 08, 2022 38.14 44.59 38.02 39.31 6,183,577 +1.05(+2.74%)
Aug 05, 2022 30.13 39.66 30.03 38.26 12,655,598 +6.87(+21.89%)
Aug 04, 2022 33.31 34.15 31.13 31.39 4,244,744 -2.66(-7.81%)
Aug 03, 2022 33.35 34.50 33.05 34.05 1,840,329 +0.77(+2.31%)
Aug 02, 2022 31.61 34.44 31.45 33.28 1,547,970 +1.25(+3.90%)
Aug 01, 2022 31.44 34.15 31.43 32.03 1,882,900 +0.04(+0.13%)
Jul 29, 2022 31.30 32.23 30.75 31.99 1,406,403 +0.56(+1.78%)
Jul 28, 2022 30.55 32.43 29.84 31.43 2,712,902 -1.01(-3.11%)
Jul 27, 2022 31.73 32.58 30.20 32.44 2,387,959 +1.93(+6.33%)
Jul 26, 2022 32.76 32.83 30.32 30.51 2,214,661 -2.93(-8.76%)
Jul 25, 2022 36.00 36.24 32.26 33.44 2,969,168 -2.85(-7.85%)
Jul 22, 2022 37.32 38.07 35.54 36.29 1,651,163 -1.70(-4.47%)
Jul 21, 2022 36.99 39.38 36.37 37.99 3,222,550 +0.82(+2.21%)
Jul 20, 2022 37.49 38.57 35.95 37.17 2,827,023 -0.39(-1.04%)
Jul 19, 2022 34.84 37.80 34.32 37.56 3,047,233 +2.88(+8.30%)
Jul 18, 2022 34.71 35.93 33.35 34.68 3,210,767 +0.67(+1.97%)
Jul 15, 2022 30.12 34.31 30.12 34.01 4,364,571 +4.09(+13.67%)
Jul 14, 2022 30.10 30.60 29.25 29.92 1,760,941 -0.70(-2.29%)
Jul 13, 2022 30.00 31.08 29.67 30.62 2,322,531 -0.05(-0.16%)
Jul 12, 2022 29.80 30.90 29.58 30.67 2,177,348 +0.69(+2.30%)
Jul 11, 2022 31.95 32.48 28.88 29.98 2,439,540 -1.97(-6.17%)
Jul 08, 2022 30.86 33.09 30.76 31.95 3,301,720 +0.19(+0.60%)
Jul 07, 2022 28.75 31.77 28.74 31.76 5,179,147 +2.73(+9.40%)
Jul 06, 2022 27.03 29.91 26.68 29.03 3,557,502 +1.65(+6.03%)
Jul 05, 2022 25.48 27.72 25.16 27.38 3,276,614 +1.72(+6.70%)
Jul 01, 2022 23.76 25.83 23.75 25.66 2,339,896 +1.72(+7.18%)
Jun 30, 2022 23.75 24.65 23.17 23.94 2,474,430 -0.42(-1.72%)
Jun 29, 2022 24.01 24.44 22.66 24.36 1,987,680 +0.58(+2.44%)
Jun 28, 2022 25.38 26.68 23.68 23.78 2,822,155 -1.40(-5.56%)
Jun 27, 2022 25.65 26.20 23.86 25.18 3,460,350 -0.24(-0.94%)
Jun 24, 2022 26.40 27.18 24.60 25.42 9,299,185 -0.64(-2.46%)
Jun 23, 2022 25.39 26.62 24.70 26.06 2,815,925 +0.67(+2.64%)
Jun 22, 2022 24.69 26.31 24.68 25.39 2,271,555 -0.03(-0.12%)
Jun 21, 2022 24.00 25.61 23.98 25.42 2,619,455 +1.70(+7.17%)
Jun 17, 2022 23.79 24.87 23.38 23.72 3,582,937 -0.19(-0.79%)
Jun 16, 2022 24.20 25.22 23.08 23.91 2,525,851 -1.65(-6.46%)
Jun 15, 2022 22.62 26.61 22.60 25.56 4,766,773 +3.13(+13.95%)
Jun 14, 2022 23.56 23.56 21.81 22.43 2,360,366 +0.16(+0.72%)
Jun 13, 2022 22.00 23.27 21.49 22.27 3,246,159 -0.59(-2.58%)
Jun 10, 2022 22.86 23.30 22.20 22.86 2,232,508 +0.00(+0.00%)
Jun 09, 2022 25.00 25.00 22.70 22.86 4,262,165 -2.19(-8.74%)
Jun 08, 2022 24.53 26.73 24.53 25.05 1,855,594 +0.26(+1.05%)
Jun 07, 2022 24.12 25.29 23.83 24.79 2,129,252 -0.23(-0.92%)
Jun 06, 2022 25.47 25.88 24.38 25.02 1,696,623 -0.05(-0.20%)
Jun 03, 2022 26.48 26.83 24.95 25.07 1,463,276 -2.34(-8.54%)
Jun 02, 2022 25.09 27.68 25.09 27.41 2,489,198 +2.17(+8.60%)
Jun 01, 2022 26.50 27.00 24.72 25.24 2,540,434 -1.21(-4.57%)
May 31, 2022 28.27 28.88 26.01 26.45 3,142,528 -2.18(-7.61%)
May 27, 2022 26.34 28.72 26.05 28.63 2,408,947 +2.46(+9.40%)
May 26, 2022 25.38 27.30 25.31 26.17 2,695,713 +0.19(+0.73%)
May 25, 2022 23.06 26.29 23.01 25.98 3,688,649 +3.04(+13.25%)
May 24, 2022 26.41 26.56 22.20 22.94 4,579,716 -1.73(-7.01%)
May 23, 2022 24.29 24.67 23.00 24.67 2,472,478 +0.30(+1.23%)
May 20, 2022 25.71 26.00 23.51 24.37 3,834,956 -1.13(-4.43%)
May 19, 2022 25.91 27.29 25.36 25.50 3,205,394 -0.92(-3.48%)
May 18, 2022 26.60 27.68 25.13 26.42 2,754,071 -0.54(-2.00%)
May 17, 2022 28.00 28.54 25.51 26.96 3,823,025 -0.28(-1.03%)
May 16, 2022 30.70 31.08 27.05 27.24 3,603,876 -4.00(-12.80%)
May 13, 2022 26.05 31.88 25.88 31.24 9,799,647 +6.16(+24.56%)
May 12, 2022 21.03 29.40 20.50 25.08 22,397,618 -1.09(-4.17%)
May 11, 2022 30.28 30.55 25.75 26.17 6,842,229 -4.20(-13.83%)
May 10, 2022 31.84 32.61 28.28 30.37 3,420,630 -0.79(-2.52%)
May 09, 2022 35.00 35.40 30.77 31.16 3,575,738 -4.67(-13.05%)
May 06, 2022 38.54 38.72 35.43 35.83 1,954,131 -2.60(-6.77%)
May 05, 2022 40.90 40.99 37.59 38.43 2,109,688 -3.33(-7.97%)
May 04, 2022 38.80 41.95 37.93 41.76 2,773,117 +2.86(+7.35%)
May 03, 2022 37.81 39.41 37.45 38.90 2,266,035 +0.57(+1.49%)
May 02, 2022 36.53 38.33 35.94 38.33 1,868,062 +1.45(+3.93%)
Apr 29, 2022 39.23 40.82 36.79 36.88 1,814,481 -2.94(-7.38%)
Apr 28, 2022 37.76 39.88 36.64 39.82 3,634,206 +1.60(+4.19%)
Apr 27, 2022 35.54 47.44 35.41 38.22 20,081,926 +2.69(+7.57%)
Apr 26, 2022 38.18 38.48 35.53 35.53 2,166,009 -2.95(-7.67%)
Apr 25, 2022 37.61 38.66 36.67 38.48 1,578,954 +0.88(+2.34%)
Apr 22, 2022 38.63 40.11 37.53 37.60 2,017,230 -0.91(-2.36%)
Apr 21, 2022 40.27 40.79 37.60 38.51 2,191,894 -1.68(-4.18%)
Apr 20, 2022 42.01 42.17 39.59 40.19 1,854,678 -2.15(-5.08%)
Apr 19, 2022 40.31 43.20 40.06 42.34 3,189,912 +1.58(+3.88%)
Apr 18, 2022 43.07 43.20 40.28 40.76 2,008,935 -2.25(-5.23%)
Apr 14, 2022 44.70 45.29 42.87 43.01 1,786,937 -2.01(-4.46%)
Apr 13, 2022 43.20 45.32 43.01 45.02 1,554,477 +1.44(+3.30%)
Apr 12, 2022 44.94 46.50 42.98 43.58 1,811,772 -0.38(-0.86%)
Apr 11, 2022 43.00 44.88 42.41 43.96 1,293,915 +0.85(+1.97%)
Apr 08, 2022 43.94 45.31 42.77 43.11 1,692,149 -0.83(-1.89%)
Apr 07, 2022 43.64 44.68 41.43 43.94 2,482,481 +0.38(+0.87%)
Apr 06, 2022 46.50 46.74 42.51 43.56 3,287,822 -3.84(-8.10%)
Apr 05, 2022 50.70 50.88 46.90 47.40 2,320,692 -4.04(-7.85%)
Apr 04, 2022 49.68 51.98 49.30 51.44 1,873,282 +2.14(+4.34%)
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.