Skip to main content

Beyond Meat Inc (NQ: BYND )

7.810 +0.230 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.700 7.810 7.375 7.810 2,191,440 +0.23(+3.03%)
Feb 22, 2024 7.440 7.770 7.070 7.580 3,357,977 +0.25(+3.41%)
Feb 21, 2024 7.300 7.570 6.990 7.330 3,499,971 +0.15(+2.09%)
Feb 20, 2024 7.000 7.180 6.720 7.180 2,257,630 +0.11(+1.56%)
Feb 16, 2024 7.230 7.310 6.940 7.070 2,101,783 -0.19(-2.62%)
Feb 15, 2024 6.710 7.280 6.690 7.260 2,882,561 +0.60(+9.01%)
Feb 14, 2024 6.530 6.800 6.490 6.660 1,746,744 +0.16(+2.46%)
Feb 13, 2024 6.740 6.740 6.380 6.500 2,282,117 -0.43(-6.20%)
Feb 12, 2024 7.200 7.350 6.840 6.930 2,886,045 -0.20(-2.81%)
Feb 09, 2024 6.550 7.445 6.550 7.130 3,485,487 +0.56(+8.52%)
Feb 08, 2024 6.340 6.600 6.230 6.570 1,864,683 +0.36(+5.80%)
Feb 07, 2024 6.140 6.350 5.980 6.210 2,212,881 +0.09(+1.47%)
Feb 06, 2024 6.070 6.325 6.000 6.120 2,230,568 -0.01(-0.16%)
Feb 05, 2024 6.390 6.390 6.080 6.130 1,597,306 -0.30(-4.67%)
Feb 02, 2024 6.600 6.600 6.360 6.430 1,787,758 -0.26(-3.89%)
Feb 01, 2024 6.640 6.890 6.600 6.690 1,222,503 +0.07(+1.06%)
Jan 31, 2024 6.900 7.200 6.605 6.620 2,249,486 -0.20(-2.93%)
Jan 30, 2024 7.050 7.060 6.820 6.820 1,941,236 -0.27(-3.81%)
Jan 29, 2024 7.140 7.140 6.910 7.090 1,707,860 -0.06(-0.84%)
Jan 26, 2024 7.050 7.640 7.050 7.150 1,727,562 +0.10(+1.42%)
Jan 25, 2024 7.050 7.220 6.910 7.050 1,833,812 +0.20(+2.92%)
Jan 24, 2024 6.930 7.040 6.795 6.850 1,768,283 +0.03(+0.44%)
Jan 23, 2024 7.340 7.570 6.750 6.820 3,599,115 -0.42(-5.74%)
Jan 22, 2024 7.300 7.620 7.040 7.235 2,258,928 -0.08(-1.16%)
Jan 19, 2024 7.350 7.485 7.290 7.320 2,073,097 -0.07(-0.95%)
Jan 18, 2024 7.200 7.480 7.080 7.390 1,885,351 +0.11(+1.51%)
Jan 17, 2024 7.060 7.290 6.990 7.280 1,619,535 -0.01(-0.14%)
Jan 16, 2024 7.460 7.480 7.125 7.290 2,078,865 -0.28(-3.70%)
Jan 12, 2024 7.700 8.010 7.460 7.570 1,712,813 -0.17(-2.20%)
Jan 11, 2024 8.050 8.181 7.520 7.740 2,550,985 -0.50(-6.07%)
Jan 10, 2024 8.230 8.560 8.070 8.240 1,673,503 +0.11(+1.35%)
Jan 09, 2024 8.450 8.450 8.060 8.130 3,152,854 -0.42(-4.91%)
Jan 08, 2024 8.420 8.680 8.315 8.550 2,496,298 +0.11(+1.30%)
Jan 05, 2024 8.200 8.500 8.150 8.440 1,537,605 +0.09(+1.08%)
Jan 04, 2024 8.260 8.775 8.060 8.350 2,375,193 +0.09(+1.09%)
Jan 03, 2024 8.010 8.380 7.871 8.260 1,590,489 +0.07(+0.85%)
Jan 02, 2024 8.900 8.910 8.000 8.190 3,180,870 -0.71(-7.98%)
Dec 29, 2023 8.660 9.470 8.650 8.900 3,697,594 +0.18(+2.06%)
Dec 28, 2023 8.800 8.830 8.490 8.720 1,904,445 +0.02(+0.23%)
Dec 27, 2023 8.800 8.960 8.602 8.700 2,145,387 -0.11(-1.25%)
Dec 26, 2023 8.860 8.985 8.715 8.810 1,731,473 -0.14(-1.56%)
Dec 22, 2023 9.250 9.460 8.869 8.950 2,971,181 -0.43(-4.58%)
Dec 21, 2023 9.400 9.490 9.175 9.380 2,045,236 +0.17(+1.85%)
Dec 20, 2023 10.06 10.06 9.109 9.210 3,456,962 -0.83(-8.27%)
Dec 19, 2023 9.820 10.37 9.820 10.04 2,824,480 +0.14(+1.41%)
Dec 18, 2023 9.810 10.26 9.550 9.900 2,789,879 -0.09(-0.90%)
Dec 15, 2023 10.62 10.84 9.980 9.990 4,417,010 -0.55(-5.22%)
Dec 14, 2023 10.50 11.09 10.45 10.54 4,908,507 +0.11(+1.05%)
Dec 13, 2023 10.30 10.60 9.470 10.43 5,304,732 -0.12(-1.14%)
Dec 12, 2023 10.30 10.81 9.900 10.55 9,431,589 +0.61(+6.14%)
Dec 11, 2023 9.000 10.03 8.735 9.940 4,645,610 +0.85(+9.35%)
Dec 08, 2023 9.000 9.439 8.920 9.090 2,684,254 -0.01(-0.11%)
Dec 07, 2023 9.670 9.700 8.680 9.100 4,140,658 -0.56(-5.80%)
Dec 06, 2023 9.120 9.750 8.880 9.660 6,238,001 +0.81(+9.15%)
Dec 05, 2023 8.310 9.139 8.110 8.850 4,310,151 +0.24(+2.79%)
Dec 04, 2023 7.940 9.390 7.850 8.610 10,196,085 +1.04(+13.74%)
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.