Skip to main content

Beyond Meat Inc (NQ: BYND )

14.30 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.