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 (%)
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 4,392,420 +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%)
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.