Indicators

Beyond Meat Inc (NQ: BYND )

7.155 +0.125 (+1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	88.00	91.77	85.00	89.65	13,231,100	-16.49(-15.54%)
Feb 27, 2020	110.34	111.50	103.50	106.14	7,761,243	-6.37(-5.66%)
Feb 26, 2020	115.33	118.20	111.55	112.51	7,234,159	+2.59(+2.36%)
Feb 25, 2020	115.12	116.80	108.14	109.92	5,444,620	-4.04(-3.55%)
Feb 24, 2020	110.00	114.80	109.05	113.96	5,908,222	-3.49(-2.97%)
Feb 21, 2020	120.62	122.00	116.03	117.45	5,578,300	-3.13(-2.60%)
Feb 20, 2020	126.08	126.10	115.14	120.58	8,353,733	-5.52(-4.38%)
Feb 19, 2020	124.07	129.00	122.10	126.10	8,697,866	+4.07(+3.34%)
Feb 18, 2020	118.00	123.70	117.58	122.03	8,651,036	+5.81(+5.00%)
Feb 14, 2020	113.00	117.47	112.31	116.22	6,969,100	+4.21(+3.76%)
Feb 13, 2020	114.79	117.00	111.00	112.01	7,906,790	-2.72(-2.37%)
Feb 12, 2020	117.28	119.50	113.77	114.73	6,231,729	-2.41(-2.06%)
Feb 11, 2020	120.46	123.10	116.10	117.14	7,962,131	-2.59(-2.16%)
Feb 10, 2020	118.49	122.50	116.10	119.73	10,564,263	+3.29(+2.83%)
Feb 07, 2020	111.98	120.52	111.30	116.44	12,762,100	+4.55(+4.07%)
Feb 06, 2020	112.00	113.00	109.55	111.89	4,164,549	+1.72(+1.56%)
Feb 05, 2020	113.50	113.99	108.96	110.17	5,419,962	-0.26(-0.24%)
Feb 04, 2020	106.77	114.15	106.50	110.43	8,520,692	+4.43(+4.18%)

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.