Skip to main content

Beyond Meat Inc (NQ: BYND )

8.280 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 125.00 125.00 125.00 2,604,683 -1.49(-1.18%)
Dec 30, 2020 126.79 128.58 125.06 126.49 2,604,683 +0.59(+0.47%)
Dec 29, 2020 127.77 129.92 123.88 125.90 3,485,401 -0.54(-0.43%)
Dec 28, 2020 136.64 137.35 126.33 126.44 5,979,174 -10.15(-7.43%)
Dec 24, 2020 139.59 140.40 135.06 136.59 1,969,700 -3.33(-2.38%)
Dec 23, 2020 138.71 141.17 136.14 139.92 1,788,560 +1.24(+0.89%)
Dec 22, 2020 140.00 141.46 136.42 138.68 2,286,007 +0.11(+0.08%)
Dec 21, 2020 141.00 143.40 138.11 138.57 3,122,256 -6.16(-4.26%)
Dec 18, 2020 143.23 145.79 141.90 144.73 2,686,600 +1.50(+1.05%)
Dec 17, 2020 140.00 143.90 138.90 143.23 2,945,059 +3.86(+2.77%)
Dec 16, 2020 138.15 141.60 137.63 139.37 2,209,232 +1.76(+1.28%)
Dec 15, 2020 139.72 140.45 135.13 137.61 2,425,060 -0.12(-0.09%)
Dec 14, 2020 139.43 142.59 136.68 137.73 3,123,057 -0.97(-0.70%)
Dec 11, 2020 137.50 141.19 136.24 138.70 1,828,700 +1.24(+0.90%)
Dec 10, 2020 137.32 139.01 134.54 137.46 2,206,529 +0.53(+0.39%)
Dec 09, 2020 141.45 147.25 136.60 136.93 4,228,832 -3.79(-2.69%)
Dec 08, 2020 136.61 141.67 136.34 140.72 3,017,878 +3.78(+2.76%)
Dec 07, 2020 139.00 139.78 135.66 136.94 2,821,651 -2.68(-1.92%)
Dec 04, 2020 140.68 140.85 137.90 139.62 1,983,300 +0.27(+0.19%)
Dec 03, 2020 140.56 144.70 139.01 139.35 3,058,592 +0.82(+0.59%)
Dec 02, 2020 135.65 140.00 134.66 138.53 2,091,104 +1.28(+0.93%)
Dec 01, 2020 140.77 140.91 134.63 137.25 2,588,235 -2.65(-1.89%)
Nov 30, 2020 142.39 143.45 135.59 139.90 2,555,817 -2.30(-1.62%)
Nov 27, 2020 141.00 144.80 140.50 142.20 1,565,700 +2.62(+1.88%)
Nov 25, 2020 140.67 142.60 137.71 139.58 2,143,500 -2.25(-1.59%)
Nov 24, 2020 143.74 145.89 140.00 141.83 2,812,690 +0.87(+0.62%)
Nov 23, 2020 136.75 144.15 136.25 140.96 3,613,893 +4.40(+3.22%)
Nov 20, 2020 138.20 138.25 133.60 136.56 2,658,000 -0.86(-0.63%)
Nov 19, 2020 134.65 139.65 134.08 137.42 3,397,753 +3.41(+2.54%)
Nov 18, 2020 132.00 137.01 132.00 134.01 7,270,774 +4.11(+3.16%)
Nov 17, 2020 126.62 129.97 126.16 129.90 2,838,923 +2.75(+2.16%)
Nov 16, 2020 126.30 127.95 121.53 127.15 5,251,742 +2.41(+1.93%)
Nov 13, 2020 130.29 130.42 123.25 124.74 5,342,900 -4.16(-3.23%)
Nov 12, 2020 129.47 132.42 126.88 128.90 6,378,101 +1.01(+0.79%)
Nov 11, 2020 127.09 129.90 125.10 127.89 7,144,117 +2.88(+2.30%)
Nov 10, 2020 118.92 131.92 113.26 125.01 29,610,456 -25.49(-16.94%)
Nov 09, 2020 164.37 170.80 141.25 150.50 20,856,488 -6.36(-4.05%)
Nov 06, 2020 156.78 158.94 154.31 156.86 2,302,200 -0.18(-0.11%)
Nov 05, 2020 153.50 157.35 152.32 157.04 2,646,958 +7.75(+5.19%)
Nov 04, 2020 150.10 153.11 148.21 149.29 1,665,574 +2.94(+2.01%)
Nov 03, 2020 146.26 150.76 145.71 146.35 2,143,077 +2.79(+1.94%)
Nov 02, 2020 145.35 148.00 141.47 143.56 2,153,114 +1.13(+0.79%)
Oct 30, 2020 150.50 152.30 141.07 142.43 3,166,800 -9.42(-6.20%)
Oct 29, 2020 157.44 157.45 151.35 151.85 1,980,883 -4.20(-2.69%)
Oct 28, 2020 159.50 160.52 154.74 156.05 2,426,016 -5.90(-3.64%)
Oct 27, 2020 165.00 167.01 160.85 161.95 1,894,233 -2.59(-1.57%)
Oct 26, 2020 171.42 175.34 161.84 164.54 2,729,827 -7.19(-4.19%)
Oct 23, 2020 173.00 174.12 168.10 171.73 1,711,100 -0.44(-0.26%)
Oct 22, 2020 178.42 178.84 167.90 172.17 3,282,965 -5.74(-3.23%)
Oct 21, 2020 177.59 181.07 176.01 177.91 1,844,727 +1.62(+0.92%)
Oct 20, 2020 185.06 185.06 175.95 176.29 2,361,708 -7.85(-4.26%)
Oct 19, 2020 184.11 188.59 181.10 184.14 2,253,458 +0.56(+0.31%)
Oct 16, 2020 187.17 188.31 182.35 183.58 1,961,600 -1.27(-0.69%)
Oct 15, 2020 184.68 189.00 183.40 184.85 2,273,462 -3.88(-2.06%)
Oct 14, 2020 186.64 191.43 186.00 188.73 2,552,949 +1.11(+0.59%)
Oct 13, 2020 184.39 189.06 180.96 187.62 5,045,867 -4.68(-2.43%)
Oct 12, 2020 196.53 197.25 190.76 192.30 2,504,015 -2.64(-1.36%)
Oct 09, 2020 194.66 195.91 190.45 194.94 3,107,500 +1.56(+0.81%)
Oct 08, 2020 193.00 197.50 188.64 193.38 5,876,897 +4.24(+2.24%)
Oct 07, 2020 184.65 191.60 184.20 189.14 5,165,872 +7.28(+4.00%)
Oct 06, 2020 176.23 186.70 175.00 181.86 8,476,393 +6.37(+3.63%)
Oct 05, 2020 168.65 175.89 166.76 175.49 4,159,337 +9.25(+5.56%)
Oct 02, 2020 165.59 171.75 164.81 166.24 2,949,000 -4.36(-2.56%)
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.