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 (%)
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%)

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.