Skip to main content

Beyond Meat Inc (NQ: BYND )

8.230 -0.060 (-0.72%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.36 47.67 43.73 46.78 5,091,052 +2.29(+5.15%)
Feb 25, 2022 44.80 45.70 43.00 44.49 11,613,175 -4.51(-9.20%)
Feb 24, 2022 44.06 49.56 42.65 49.00 7,286,278 +1.60(+3.38%)
Feb 23, 2022 50.80 51.27 46.75 47.40 4,244,617 -3.14(-6.21%)
Feb 22, 2022 50.88 52.56 50.01 50.54 3,277,830 -1.79(-3.42%)
Feb 18, 2022 52.33 0 -3.88(-6.90%)
Feb 17, 2022 59.15 59.31 55.73 56.21 2,697,212 -3.48(-5.83%)
Feb 16, 2022 60.19 61.60 58.69 59.69 2,168,237 -2.31(-3.73%)
Feb 15, 2022 59.40 62.19 59.02 62.00 1,862,597 +3.87(+6.66%)
Feb 14, 2022 59.01 60.45 57.73 58.13 2,148,506 -1.74(-2.91%)
Feb 11, 2022 61.20 62.73 59.10 59.87 2,048,804 -1.62(-2.63%)
Feb 10, 2022 60.50 64.59 60.26 61.49 2,200,931 -1.18(-1.88%)
Feb 09, 2022 60.53 63.23 59.65 62.67 2,505,282 +2.77(+4.62%)
Feb 08, 2022 59.00 59.99 58.11 59.90 2,075,874 +0.62(+1.05%)
Feb 07, 2022 59.00 61.48 58.86 59.28 3,064,222 +0.60(+1.02%)
Feb 04, 2022 58.91 59.56 56.53 58.68 3,153,331 +0.67(+1.15%)
Feb 03, 2022 63.00 57.70 58.01 3,814,610 -5.99(-9.36%)
Feb 02, 2022 66.25 67.28 63.31 64.00 2,530,966 -2.88(-4.31%)
Feb 01, 2022 65.15 68.06 63.92 66.88 3,532,947 +10.34(+18.29%)
Jan 28, 2022 56.56 56.66 53.10 56.54 4,484,760 -0.02(-0.04%)
Jan 27, 2022 60.22 61.34 56.18 56.56 3,143,754 -3.62(-6.02%)
Jan 26, 2022 62.98 64.55 59.01 60.18 4,024,146 -1.02(-1.67%)
Jan 25, 2022 60.88 62.81 59.00 61.20 2,920,584 -1.29(-2.06%)
Jan 24, 2022 59.78 62.60 54.58 62.49 5,782,864 +0.89(+1.44%)
Jan 21, 2022 61.40 63.44 58.88 61.60 4,297,677 +0.18(+0.29%)
Jan 20, 2022 66.80 67.56 61.16 61.42 5,176,738 -1.78(-2.82%)
Jan 19, 2022 63.73 66.11 62.83 63.20 2,421,233 -0.56(-0.88%)
Jan 18, 2022 64.95 64.96 62.63 63.76 3,170,292 -2.82(-4.24%)
Jan 14, 2022 66.58 0 -4.25(-6.00%)
Jan 13, 2022 68.14 74.00 67.95 70.83 7,888,300 +3.21(+4.75%)
Jan 12, 2022 69.42 71.08 66.16 67.62 3,152,713 -1.76(-2.54%)
Jan 11, 2022 66.02 70.34 65.25 69.38 3,059,232 +2.76(+4.14%)
Jan 10, 2022 68.50 69.25 63.76 66.62 4,529,524 -1.90(-2.77%)
Jan 07, 2022 65.65 73.33 65.65 68.52 11,708,874 +1.46(+2.18%)
Jan 06, 2022 58.50 68.75 58.00 67.06 14,918,400 +8.57(+14.65%)
Jan 05, 2022 65.91 66.03 58.42 58.49 10,414,684 -3.13(-5.08%)
Jan 04, 2022 64.46 64.99 60.42 61.62 3,528,350 -3.25(-5.01%)
Jan 03, 2022 65.68 66.58 63.74 64.87 2,739,029 -0.29(-0.45%)
Dec 31, 2021 66.70 68.86 65.09 65.16 1,902,592 +3.44(+5.57%)
Dec 30, 2021 63.33 103.91 61.72 61.72 3,088,679 -1.54(-2.43%)
Dec 29, 2021 66.02 66.31 62.90 63.26 3,147,219 -1.39(-2.15%)
Dec 28, 2021 65.63 68.13 64.65 64.65 1,945,641 -2.10(-3.15%)
Dec 27, 2021 67.25 68.19 66.01 66.75 1,670,582 -1.24(-1.82%)
Dec 23, 2021 68.03 68.70 66.89 67.99 1,715,892 -0.67(-0.98%)
Dec 22, 2021 69.52 70.17 67.93 68.66 1,843,351 -1.57(-2.24%)
Dec 21, 2021 65.22 70.33 65.22 70.23 2,267,736 +4.96(+7.60%)
Dec 20, 2021 67.00 68.29 64.65 65.27 2,026,098 -3.97(-5.73%)
Dec 17, 2021 65.56 69.57 63.55 69.24 3,723,657 +7.52(+12.18%)
Dec 16, 2021 67.08 68.54 61.72 61.72 1,654,198 -5.07(-7.59%)
Dec 15, 2021 68.60 69.11 63.92 66.79 4,150,870 -2.02(-2.94%)
Dec 14, 2021 65.91 70.58 64.64 68.81 7,713,335 +5.39(+8.50%)
Dec 13, 2021 64.82 65.00 62.06 63.42 3,060,347 -1.09(-1.69%)
Dec 10, 2021 68.55 69.15 63.87 64.51 4,295,891 -5.58(-7.96%)
Dec 09, 2021 74.00 74.49 69.55 70.09 2,208,511 -4.04(-5.45%)
Dec 08, 2021 71.97 75.49 70.38 74.13 2,878,639 +1.72(+2.38%)
Dec 07, 2021 68.36 72.75 68.00 72.41 2,721,647 +5.07(+7.52%)
Dec 06, 2021 63.90 68.72 63.09 67.34 2,570,704 +2.73(+4.23%)
Dec 03, 2021 67.36 68.75 63.51 64.61 2,840,300 -2.75(-4.08%)
Dec 02, 2021 65.53 68.48 64.78 67.36 3,055,728 +1.10(+1.66%)
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.