NasdaqGS - Delayed Quote USD

Beyond Meat, Inc. (BYND)

6.40 +0.06 (+0.95%)
At close: April 26 at 4:00 PM EDT
6.40 0.00 (0.00%)
After hours: April 26 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.31 6.55 6.20 6.40 6.40 2,212,900
Apr 25, 2024 6.00 6.41 5.92 6.34 6.34 2,258,200
Apr 24, 2024 6.30 6.30 5.94 6.06 6.06 1,827,000
Apr 23, 2024 6.20 6.31 6.06 6.07 6.07 2,145,100
Apr 22, 2024 6.43 6.43 6.05 6.16 6.16 1,796,700
Apr 19, 2024 6.35 6.44 6.22 6.41 6.41 1,318,700
Apr 18, 2024 6.43 6.51 6.18 6.40 6.40 1,660,300
Apr 17, 2024 6.53 6.67 6.34 6.43 6.43 1,519,700
Apr 16, 2024 6.45 6.59 6.33 6.56 6.56 1,455,300
Apr 15, 2024 6.60 6.67 6.40 6.49 6.49 1,344,800
Apr 12, 2024 6.80 6.86 6.55 6.64 6.64 1,435,100
Apr 11, 2024 7.25 7.25 6.88 6.91 6.91 1,299,000
Apr 10, 2024 7.25 7.25 6.96 7.05 7.05 1,941,100
Apr 9, 2024 7.42 7.60 7.39 7.47 7.47 1,429,800
Apr 8, 2024 7.33 7.55 7.31 7.38 7.38 1,134,700
Apr 5, 2024 7.52 7.59 7.38 7.41 7.41 1,085,000
Apr 4, 2024 7.62 7.78 7.42 7.49 7.49 1,508,100
Apr 3, 2024 7.60 7.64 7.31 7.57 7.57 1,281,600
Apr 2, 2024 7.65 7.82 7.58 7.62 7.62 1,828,700
Apr 1, 2024 8.19 8.24 7.63 7.76 7.76 2,631,600
Mar 28, 2024 8.43 8.68 8.22 8.28 8.28 2,061,000
Mar 27, 2024 8.26 8.44 8.17 8.29 8.29 1,105,500
Mar 26, 2024 8.05 8.55 7.93 8.22 8.22 2,855,800
Mar 25, 2024 7.82 8.15 7.81 7.93 7.93 1,836,700
Mar 22, 2024 8.13 8.15 7.86 7.90 7.90 1,077,700
Mar 21, 2024 8.27 8.41 8.08 8.10 8.10 1,384,800
Mar 20, 2024 7.91 8.25 7.80 8.19 8.19 1,342,400
Mar 19, 2024 7.96 8.14 7.40 7.96 7.96 3,897,400
Mar 18, 2024 8.50 8.56 8.06 8.31 8.31 2,995,300
Mar 15, 2024 8.11 8.52 8.03 8.50 8.50 2,623,200
Mar 14, 2024 8.82 8.82 8.16 8.23 8.23 2,745,500
Mar 13, 2024 8.10 8.93 8.00 8.87 8.87 3,519,700
Mar 12, 2024 7.90 8.24 7.65 8.20 8.20 2,424,100
Mar 11, 2024 8.15 8.38 7.89 7.90 7.90 2,392,300
Mar 8, 2024 8.07 8.51 8.01 8.15 8.15 2,765,800
Mar 7, 2024 8.10 8.22 7.83 7.98 7.98 2,309,100
Mar 6, 2024 8.45 8.59 8.01 8.07 8.07 2,925,300
Mar 5, 2024 8.42 9.09 8.24 8.39 8.39 5,215,100
Mar 4, 2024 9.72 9.78 8.42 8.51 8.51 7,599,400
Mar 1, 2024 10.85 11.19 9.75 9.77 9.77 9,550,700
Feb 29, 2024 9.50 11.70 9.31 10.69 10.69 15,793,700
Feb 28, 2024 11.30 12.12 9.62 9.83 9.83 44,768,200
Feb 27, 2024 7.39 7.84 7.22 7.52 7.52 15,710,100
Feb 26, 2024 7.79 8.14 7.22 7.45 7.45 3,586,500
Feb 23, 2024 7.70 7.81 7.38 7.81 7.81 2,191,400
Feb 22, 2024 7.44 7.77 7.07 7.58 7.58 3,365,800
Feb 21, 2024 7.30 7.57 6.99 7.33 7.33 3,511,900
Feb 20, 2024 7.00 7.18 6.72 7.18 7.18 2,260,100
Feb 16, 2024 7.23 7.31 6.94 7.07 7.07 2,100,800
Feb 15, 2024 6.71 7.28 6.69 7.26 7.26 2,889,100
Feb 14, 2024 6.53 6.80 6.49 6.66 6.66 1,752,300
Feb 13, 2024 6.74 6.74 6.38 6.50 6.50 2,285,000
Feb 12, 2024 7.20 7.35 6.84 6.93 6.93 2,888,400
Feb 9, 2024 6.55 7.45 6.55 7.13 7.13 3,485,500
Feb 8, 2024 6.34 6.60 6.23 6.57 6.57 1,869,600
Feb 7, 2024 6.14 6.35 5.98 6.21 6.21 2,213,700
Feb 6, 2024 6.07 6.32 6.00 6.12 6.12 2,231,900
Feb 5, 2024 6.39 6.39 6.08 6.13 6.13 1,598,100
Feb 2, 2024 6.60 6.60 6.36 6.43 6.43 1,783,700
Feb 1, 2024 6.64 6.89 6.60 6.69 6.69 1,224,300
Jan 31, 2024 6.90 7.20 6.61 6.62 6.62 2,254,300
Jan 30, 2024 7.05 7.06 6.82 6.82 6.82 1,842,700
Jan 29, 2024 7.14 7.14 6.91 7.09 7.09 1,709,300
Jan 26, 2024 7.05 7.64 7.05 7.15 7.15 1,727,600
Jan 25, 2024 7.05 7.22 6.91 7.05 7.05 1,834,100
Jan 24, 2024 6.93 7.04 6.80 6.85 6.85 1,769,100
Jan 23, 2024 7.34 7.57 6.75 6.82 6.82 3,596,500
Jan 22, 2024 7.30 7.62 7.04 7.24 7.24 2,262,200
Jan 19, 2024 7.35 7.49 7.29 7.32 7.32 2,069,100
Jan 18, 2024 7.20 7.48 7.08 7.39 7.39 1,886,700
Jan 17, 2024 7.06 7.29 6.99 7.28 7.28 1,622,100
Jan 16, 2024 7.46 7.48 7.13 7.29 7.29 2,080,800
Jan 12, 2024 7.70 8.01 7.46 7.57 7.57 1,708,500
Jan 11, 2024 8.05 8.18 7.52 7.74 7.74 2,554,400
Jan 10, 2024 8.23 8.56 8.07 8.24 8.24 1,673,800
Jan 9, 2024 8.45 8.45 8.06 8.13 8.13 3,158,700
Jan 8, 2024 8.42 8.68 8.31 8.55 8.55 2,497,200
Jan 5, 2024 8.20 8.50 8.15 8.44 8.44 1,537,000
Jan 4, 2024 8.26 8.77 8.06 8.35 8.35 2,380,500
Jan 3, 2024 8.01 8.38 7.87 8.26 8.26 1,591,300
Jan 2, 2024 8.90 8.91 8.00 8.19 8.19 3,185,900
Dec 29, 2023 8.66 9.47 8.65 8.90 8.90 3,692,900
Dec 28, 2023 8.80 8.83 8.49 8.72 8.72 1,905,500
Dec 27, 2023 8.80 8.96 8.60 8.70 8.70 2,148,100
Dec 26, 2023 8.86 8.98 8.72 8.81 8.81 1,734,200
Dec 22, 2023 9.25 9.46 8.87 8.95 8.95 2,963,600
Dec 21, 2023 9.40 9.49 9.18 9.38 9.38 2,047,000
Dec 20, 2023 10.06 10.06 9.11 9.21 9.21 3,463,600
Dec 19, 2023 9.82 10.37 9.82 10.04 10.04 2,829,700
Dec 18, 2023 9.81 10.26 9.55 9.90 9.90 2,795,400
Dec 15, 2023 10.62 10.84 9.98 9.99 9.99 4,367,800
Dec 14, 2023 10.50 11.09 10.45 10.54 10.54 4,920,100
Dec 13, 2023 10.30 10.60 9.47 10.43 10.43 5,235,400
Dec 12, 2023 10.30 10.81 9.90 10.55 10.55 9,443,000
Dec 11, 2023 9.00 10.03 8.73 9.94 9.94 4,720,200
Dec 8, 2023 9.00 9.44 8.92 9.09 9.09 2,682,900
Dec 7, 2023 9.67 9.70 8.68 9.10 9.10 4,153,700
Dec 6, 2023 9.12 9.75 8.88 9.66 9.66 6,158,700
Dec 5, 2023 8.31 9.14 8.10 8.85 8.85 4,326,000
Dec 4, 2023 7.94 9.39 7.85 8.61 8.61 10,208,900
Dec 1, 2023 7.22 7.64 7.11 7.57 7.57 3,279,800
Nov 30, 2023 6.88 7.44 6.61 7.29 7.29 3,604,400
Nov 29, 2023 6.78 7.20 6.54 6.88 6.88 3,872,100
Nov 28, 2023 6.40 6.76 6.35 6.68 6.68 1,868,400
Nov 27, 2023 6.75 6.75 6.36 6.46 6.46 2,446,900
Nov 24, 2023 6.60 7.02 6.60 6.76 6.76 1,666,700
Nov 22, 2023 6.36 6.66 6.31 6.60 6.60 2,491,300
Nov 21, 2023 6.60 6.60 6.25 6.33 6.33 1,863,100
Nov 20, 2023 6.67 6.78 6.47 6.67 6.67 2,418,600
Nov 17, 2023 6.94 6.94 6.50 6.68 6.68 1,827,500
Nov 16, 2023 7.12 7.16 6.66 6.88 6.88 2,198,900
Nov 15, 2023 6.97 7.59 6.94 7.24 7.24 3,847,800
Nov 14, 2023 6.66 6.89 6.50 6.74 6.74 2,445,700
Nov 13, 2023 6.87 6.87 6.30 6.39 6.39 2,307,700
Nov 10, 2023 6.82 7.00 6.49 6.91 6.91 2,574,300
Nov 9, 2023 6.62 7.66 6.61 6.79 6.79 3,964,200
Nov 8, 2023 7.00 7.01 6.55 6.62 6.62 2,424,200
Nov 7, 2023 6.80 7.22 6.75 6.97 6.97 1,765,400
Nov 6, 2023 7.07 7.24 6.86 6.88 6.88 1,874,300
Nov 3, 2023 7.08 7.53 6.89 6.99 6.99 3,396,700
Nov 2, 2023 6.06 7.15 6.06 7.00 7.00 5,440,200
Nov 1, 2023 5.99 6.07 5.73 5.91 5.91 1,794,300
Oct 31, 2023 5.86 6.13 5.76 5.97 5.97 1,295,600
Oct 30, 2023 6.18 6.43 5.76 5.88 5.88 2,115,900
Oct 27, 2023 5.80 6.20 5.69 5.97 5.97 2,844,300
Oct 26, 2023 5.72 5.86 5.58 5.68 5.68 2,646,400
Oct 25, 2023 6.20 6.21 5.64 5.69 5.69 2,917,800
Oct 24, 2023 6.31 6.52 6.07 6.14 6.14 3,239,800
Oct 23, 2023 6.71 6.71 6.27 6.29 6.29 2,928,500
Oct 20, 2023 7.39 7.43 6.79 6.84 6.84 2,678,400
Oct 19, 2023 8.04 8.08 7.30 7.43 7.43 3,075,200
Oct 18, 2023 8.30 8.31 8.06 8.14 8.14 1,259,500
Oct 17, 2023 8.50 8.73 8.33 8.40 8.40 1,998,100
Oct 16, 2023 8.75 8.88 8.47 8.80 8.80 1,162,700
Oct 13, 2023 8.36 8.70 8.30 8.64 8.64 1,658,700
Oct 12, 2023 8.37 8.56 8.09 8.32 8.32 2,239,800
Oct 11, 2023 8.56 8.97 8.56 8.84 8.84 1,817,100
Oct 10, 2023 8.00 8.81 8.00 8.56 8.56 2,197,800
Oct 9, 2023 8.12 8.25 7.98 8.00 8.00 2,080,500
Oct 6, 2023 8.08 8.34 7.90 8.26 8.26 2,374,600
Oct 5, 2023 8.37 8.40 8.11 8.19 8.19 1,910,900
Oct 4, 2023 8.70 8.75 8.26 8.48 8.48 1,824,800
Oct 3, 2023 9.18 9.20 8.57 8.70 8.70 1,879,100
Oct 2, 2023 9.56 9.57 9.10 9.24 9.24 2,000,000
Sep 29, 2023 9.61 9.78 9.48 9.62 9.62 2,005,100
Sep 28, 2023 9.45 9.65 9.33 9.45 9.45 1,461,900
Sep 27, 2023 9.33 9.83 9.22 9.50 9.50 2,252,800
Sep 26, 2023 9.25 9.88 9.25 9.37 9.37 2,368,900
Sep 25, 2023 9.40 9.60 9.28 9.40 9.40 1,798,300
Sep 22, 2023 9.70 9.92 9.41 9.56 9.56 2,582,000
Sep 21, 2023 10.11 10.16 9.85 9.86 9.86 1,825,300
Sep 20, 2023 10.34 10.48 10.12 10.25 10.25 1,475,600
Sep 19, 2023 10.18 10.47 10.03 10.24 10.24 1,423,100
Sep 18, 2023 10.42 10.42 10.13 10.18 10.18 955,000
Sep 15, 2023 10.40 10.46 10.07 10.35 10.35 2,829,400
Sep 14, 2023 10.36 10.78 10.26 10.48 10.48 1,620,500
Sep 13, 2023 10.56 10.69 10.21 10.28 10.28 2,464,900
Sep 12, 2023 10.72 11.02 10.52 10.82 10.82 1,704,300
Sep 11, 2023 11.00 11.05 10.46 10.75 10.75 2,328,900
Sep 8, 2023 11.07 11.23 10.80 10.94 10.94 1,331,100
Sep 7, 2023 11.20 11.37 10.76 11.29 11.29 1,960,100
Sep 6, 2023 11.66 11.87 11.05 11.45 11.45 2,708,600
Sep 5, 2023 11.90 11.99 11.70 11.77 11.77 1,210,900
Sep 1, 2023 11.95 12.17 11.86 12.04 12.04 1,200,400
Aug 31, 2023 12.30 12.36 11.78 11.80 11.80 1,226,800
Aug 30, 2023 12.18 12.47 11.84 12.39 12.39 1,292,900
Aug 29, 2023 12.02 12.53 12.00 12.11 12.11 1,366,200
Aug 28, 2023 11.66 12.08 11.64 11.98 11.98 1,424,700
Aug 25, 2023 11.42 11.80 11.37 11.55 11.55 1,016,200
Aug 24, 2023 11.53 11.55 11.22 11.36 11.36 1,188,700
Aug 23, 2023 11.39 11.73 11.29 11.47 11.47 1,243,300
Aug 22, 2023 11.79 11.95 11.29 11.55 11.55 1,306,400
Aug 21, 2023 12.02 12.14 11.51 11.66 11.66 1,350,600
Aug 18, 2023 11.92 12.32 11.71 12.10 12.10 1,198,000
Aug 17, 2023 12.22 12.50 12.05 12.08 12.08 1,341,400
Aug 16, 2023 12.43 12.64 12.20 12.29 12.29 1,142,400
Aug 15, 2023 12.91 12.92 12.14 12.43 12.43 1,618,500
Aug 14, 2023 12.76 12.95 12.51 12.93 12.93 1,174,600
Aug 11, 2023 13.00 13.10 12.56 12.99 12.99 1,243,700
Aug 10, 2023 12.87 13.40 12.87 13.02 13.02 2,073,900
Aug 9, 2023 13.02 13.25 12.53 12.82 12.82 2,349,800
Aug 8, 2023 12.55 13.15 11.85 13.10 13.10 7,949,300
Aug 7, 2023 15.65 15.74 14.37 15.28 15.28 4,134,200
Aug 4, 2023 16.12 16.38 15.62 15.74 15.74 1,962,500
Aug 3, 2023 15.53 16.24 15.45 15.96 15.96 1,545,700
Aug 2, 2023 16.60 16.74 15.45 15.79 15.79 2,420,600
Aug 1, 2023 17.10 17.11 16.45 16.94 16.94 1,898,600
Jul 31, 2023 16.46 17.24 15.80 17.20 17.20 3,671,200
Jul 28, 2023 15.85 15.99 15.17 15.87 15.87 2,192,600
Jul 27, 2023 16.80 16.88 15.25 15.27 15.27 2,833,200
Jul 26, 2023 15.52 16.74 15.52 16.30 16.30 2,392,600
Jul 25, 2023 15.65 15.81 15.32 15.53 15.53 1,305,400
Jul 24, 2023 15.01 16.05 15.01 15.47 15.47 2,152,500
Jul 21, 2023 15.60 15.78 14.84 15.17 15.17 3,680,800
Jul 20, 2023 16.86 16.89 15.36 15.46 15.46 3,787,800
Jul 19, 2023 16.77 17.96 16.74 17.01 17.01 3,554,400
Jul 18, 2023 16.58 17.24 16.49 16.55 16.55 2,662,300
Jul 17, 2023 16.99 17.55 16.40 16.81 16.81 2,446,000
Jul 14, 2023 17.73 19.25 16.75 17.04 17.04 6,059,000
Jul 13, 2023 17.90 17.96 16.55 17.67 17.67 6,669,000
Jul 12, 2023 15.94 18.38 15.55 17.55 17.55 14,395,300
Jul 11, 2023 15.46 16.00 14.93 15.46 15.46 4,713,400
Jul 10, 2023 14.65 15.24 14.35 14.86 14.86 2,778,200
Jul 7, 2023 13.79 15.09 13.56 14.78 14.78 4,684,700
Jul 6, 2023 13.81 13.84 12.92 13.63 13.63 3,733,400
Jul 5, 2023 13.03 14.33 13.00 13.81 13.81 4,202,200
Jul 3, 2023 12.98 13.71 12.90 13.17 13.17 2,033,100
Jun 30, 2023 13.16 13.34 12.89 12.98 12.98 1,847,300
Jun 29, 2023 12.65 13.62 12.62 12.97 12.97 3,525,500
Jun 28, 2023 12.24 12.58 12.10 12.53 12.53 1,959,100
Jun 27, 2023 11.98 12.50 11.68 12.41 12.41 2,322,300
Jun 26, 2023 12.96 12.96 11.72 11.95 11.95 3,368,200
Jun 23, 2023 12.28 13.46 12.28 12.91 12.91 3,221,300
Jun 22, 2023 12.38 13.17 11.93 12.52 12.52 3,779,000
Jun 21, 2023 12.00 12.69 11.82 12.42 12.42 2,043,900
Jun 20, 2023 13.18 13.18 12.07 12.18 12.18 2,456,200
Jun 16, 2023 13.15 13.55 12.79 12.86 12.86 2,838,100
Jun 15, 2023 13.48 13.66 12.79 13.07 13.07 4,199,300
Jun 14, 2023 14.13 14.13 13.27 13.54 13.54 3,274,500
Jun 13, 2023 12.93 14.63 12.51 13.94 13.94 8,244,700
Jun 12, 2023 12.23 12.79 12.09 12.38 12.38 2,501,800
Jun 9, 2023 13.22 13.30 11.47 12.06 12.06 5,957,000
Jun 8, 2023 10.80 13.87 10.56 12.88 12.88 14,984,700
Jun 7, 2023 11.18 11.37 10.68 10.76 10.76 1,874,300
Jun 6, 2023 10.80 11.19 10.67 11.07 11.07 1,598,100
Jun 5, 2023 10.71 10.99 10.51 10.88 10.88 1,442,600
Jun 2, 2023 10.37 10.83 10.17 10.63 10.63 1,605,100
Jun 1, 2023 10.08 10.47 9.92 10.17 10.17 2,058,900
May 31, 2023 10.25 10.48 10.10 10.15 10.15 1,417,100
May 30, 2023 10.46 10.59 9.95 10.30 10.30 2,123,900
May 26, 2023 10.76 10.99 10.33 10.35 10.35 2,092,600
May 25, 2023 11.43 11.43 10.58 10.86 10.86 1,924,900
May 24, 2023 11.10 11.61 10.84 11.44 11.44 2,017,300
May 23, 2023 10.81 11.47 10.70 11.10 11.10 2,140,700
May 22, 2023 10.65 10.99 10.54 10.85 10.85 1,902,700
May 19, 2023 11.22 11.36 10.26 10.71 10.71 2,859,800
May 18, 2023 10.90 11.42 10.77 11.42 11.42 1,988,800
May 17, 2023 9.99 10.99 9.99 10.91 10.91 2,959,700
May 16, 2023 10.60 10.60 9.92 10.02 10.02 3,577,100
May 15, 2023 10.54 10.87 10.34 10.68 10.68 2,067,300
May 12, 2023 10.13 10.82 9.81 10.47 10.47 5,449,000
May 11, 2023 11.82 11.90 10.11 10.20 10.20 12,009,400
May 10, 2023 12.52 12.66 12.25 12.48 12.48 5,663,600
May 9, 2023 12.85 12.86 12.07 12.24 12.24 3,074,500
May 8, 2023 12.90 13.17 12.76 13.01 13.01 1,670,600
May 5, 2023 12.95 13.25 12.83 12.91 12.91 1,124,700
May 4, 2023 12.68 12.89 12.33 12.83 12.83 1,045,600
May 3, 2023 12.80 13.35 12.69 12.74 12.74 1,621,100
May 2, 2023 13.33 13.33 12.60 12.85 12.85 1,441,200
May 1, 2023 13.55 14.18 13.33 13.34 13.34 1,293,700
Apr 28, 2023 13.58 13.68 13.16 13.54 13.54 1,074,300
Apr 27, 2023 13.06 13.97 13.03 13.55 13.55 1,784,900

Related Tickers

HRL Hormel Foods Corporation
35.32
+0.14%
 
KHC The Kraft Heinz Company
38.16
-0.55%
 
SMFL Smart for Life, Inc.
4.0500
+15.71%
 
BOF BranchOut Food Inc.
2.1500
+9.69%
 
GIS General Mills, Inc.
70.83
-0.77%
 
CAG Conagra Brands, Inc.
31.08
-0.61%
 
LW Lamb Weston Holdings, Inc.
83.85
+0.42%
 
CPB Campbell Soup Company
44.85
-1.15%
 
TTCFQ Tattooed Chef, Inc.
0.0002
0.00%
 
HLF Herbalife Ltd.
8.81
-0.79%