Indicators

Beyond Meat Inc (NQ: BYND )

7.030 -1.180 (-14.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.23	40.82	36.79	36.88	1,814,481	-2.94(-7.38%)
Apr 28, 2022	37.76	39.88	36.64	39.82	3,634,206	+1.60(+4.19%)
Apr 27, 2022	35.54	47.44	35.41	38.22	20,081,926	+2.69(+7.57%)
Apr 26, 2022	38.18	38.48	35.53	35.53	2,166,009	-2.95(-7.67%)
Apr 25, 2022	37.61	38.66	36.67	38.48	1,578,954	+0.88(+2.34%)
Apr 22, 2022	38.63	40.11	37.53	37.60	2,017,230	-0.91(-2.36%)
Apr 21, 2022	40.27	40.79	37.60	38.51	2,191,894	-1.68(-4.18%)
Apr 20, 2022	42.01	42.17	39.59	40.19	1,854,678	-2.15(-5.08%)
Apr 19, 2022	40.31	43.20	40.06	42.34	3,189,912	+1.58(+3.88%)
Apr 18, 2022	43.07	43.20	40.28	40.76	2,008,935	-2.25(-5.23%)
Apr 14, 2022	44.70	45.29	42.87	43.01	1,786,937	-2.01(-4.46%)
Apr 13, 2022	43.20	45.32	43.01	45.02	1,554,477	+1.44(+3.30%)
Apr 12, 2022	44.94	46.50	42.98	43.58	1,811,772	-0.38(-0.86%)
Apr 11, 2022	43.00	44.88	42.41	43.96	1,293,915	+0.85(+1.97%)
Apr 08, 2022	43.94	45.31	42.77	43.11	1,692,149	-0.83(-1.89%)
Apr 07, 2022	43.64	44.68	41.43	43.94	2,482,481	+0.38(+0.87%)
Apr 06, 2022	46.50	46.74	42.51	43.56	3,287,822	-3.84(-8.10%)
Apr 05, 2022	50.70	50.88	46.90	47.40	2,320,692	-4.04(-7.85%)
Apr 04, 2022	49.68	51.98	49.30	51.44	1,873,282	+2.14(+4.34%)

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.