Skip to main content

Beyond Meat Inc (NQ: BYND )

6.640 -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.800 6.860 6.555 6.640 1,436,297 -0.27(-3.91%)
Apr 11, 2024 7.250 7.250 6.880 6.910 1,297,796 -0.14(-1.99%)
Apr 10, 2024 7.250 7.250 6.960 7.050 1,940,758 -0.42(-5.62%)
Apr 09, 2024 7.420 7.600 7.389 7.470 1,429,984 +0.09(+1.22%)
Apr 08, 2024 7.330 7.550 7.310 7.380 1,133,276 -0.03(-0.40%)
Apr 05, 2024 7.520 7.585 7.380 7.410 1,088,048 -0.08(-1.07%)
Apr 04, 2024 7.620 7.785 7.420 7.490 1,507,061 -0.08(-1.06%)
Apr 03, 2024 7.600 7.645 7.310 7.570 1,281,143 -0.05(-0.66%)
Apr 02, 2024 7.650 7.815 7.580 7.620 1,828,053 -0.14(-1.80%)
Apr 01, 2024 8.190 8.240 7.630 7.760 2,630,967 -0.52(-6.28%)
Mar 28, 2024 8.430 8.275 8.220 8.280 2,060,983 -0.01(-0.12%)
Mar 27, 2024 8.260 8.435 8.170 8.290 1,104,346 +0.07(+0.85%)
Mar 26, 2024 8.050 8.546 7.930 8.220 2,855,351 +0.29(+3.66%)
Mar 25, 2024 7.820 8.145 7.810 7.930 1,835,892 +0.03(+0.38%)
Mar 22, 2024 8.130 8.150 7.860 7.900 1,079,817 -0.20(-2.47%)
Mar 21, 2024 8.270 8.415 8.080 8.100 1,384,645 -0.09(-1.10%)
Mar 20, 2024 7.910 8.250 7.803 8.190 1,340,730 +0.23(+2.89%)
Mar 19, 2024 7.960 8.140 7.400 7.960 3,896,913 -0.35(-4.21%)
Mar 18, 2024 8.500 8.560 8.055 8.310 2,978,230 -0.19(-2.24%)
Mar 15, 2024 8.110 8.525 8.030 8.500 2,626,672 +0.27(+3.28%)
Mar 14, 2024 8.820 8.820 8.160 8.230 2,744,121 -0.64(-7.22%)
Mar 13, 2024 8.100 8.930 8.000 8.870 3,516,800 +0.67(+8.17%)
Mar 12, 2024 7.900 8.240 7.650 8.200 2,423,039 +0.30(+3.80%)
Mar 11, 2024 8.150 8.380 7.890 7.900 2,388,708 -0.25(-3.07%)
Mar 08, 2024 8.070 8.510 8.010 8.150 2,766,651 +0.17(+2.13%)
Mar 07, 2024 8.100 8.220 7.830 7.980 2,304,579 -0.09(-1.12%)
Mar 06, 2024 8.450 8.590 8.010 8.070 2,911,988 -0.31(-3.76%)
Mar 05, 2024 8.420 9.090 8.250 8.385 5,197,779 -0.12(-1.47%)
Mar 04, 2024 9.720 9.780 8.420 8.510 7,584,922 -1.26(-12.90%)
Mar 01, 2024 10.85 11.19 9.750 9.770 9,587,821 -0.92(-8.61%)
Feb 29, 2024 9.500 11.70 9.310 10.69 15,762,836 +0.86(+8.75%)
Feb 28, 2024 11.30 12.12 9.620 9.830 44,684,108 +2.31(+30.72%)
Feb 27, 2024 7.390 7.835 7.220 7.520 14,101,143 +0.07(+0.94%)
Feb 26, 2024 7.790 8.139 7.220 7.450 3,574,305 -0.36(-4.61%)
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%)
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.