Indicators

Beyond Meat Inc (NQ: BYND )

7.185 +0.155 (+2.20%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.30	32.23	30.75	31.99	1,406,403	+0.56(+1.78%)
Jul 28, 2022	30.55	32.43	29.84	31.43	2,712,902	-1.01(-3.11%)
Jul 27, 2022	31.73	32.58	30.20	32.44	2,387,959	+1.93(+6.33%)
Jul 26, 2022	32.76	32.83	30.32	30.51	2,214,661	-2.93(-8.76%)
Jul 25, 2022	36.00	36.24	32.26	33.44	2,969,168	-2.85(-7.85%)
Jul 22, 2022	37.32	38.07	35.54	36.29	1,651,163	-1.70(-4.47%)
Jul 21, 2022	36.99	39.38	36.37	37.99	3,222,550	+0.82(+2.21%)
Jul 20, 2022	37.49	38.57	35.95	37.17	2,827,023	-0.39(-1.04%)
Jul 19, 2022	34.84	37.80	34.32	37.56	3,047,233	+2.88(+8.30%)
Jul 18, 2022	34.71	35.93	33.35	34.68	3,210,767	+0.67(+1.97%)
Jul 15, 2022	30.12	34.31	30.12	34.01	4,364,571	+4.09(+13.67%)
Jul 14, 2022	30.10	30.60	29.25	29.92	1,760,941	-0.70(-2.29%)
Jul 13, 2022	30.00	31.08	29.67	30.62	2,322,531	-0.05(-0.16%)
Jul 12, 2022	29.80	30.90	29.58	30.67	2,177,348	+0.69(+2.30%)
Jul 11, 2022	31.95	32.48	28.88	29.98	2,439,540	-1.97(-6.17%)
Jul 08, 2022	30.86	33.09	30.76	31.95	3,301,720	+0.19(+0.60%)
Jul 07, 2022	28.75	31.77	28.74	31.76	5,179,147	+2.73(+9.40%)
Jul 06, 2022	27.03	29.91	26.68	29.03	3,557,502	+1.65(+6.03%)
Jul 05, 2022	25.48	27.72	25.16	27.38	3,276,614	+1.72(+6.70%)

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.