BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 2020126.01129.99125.27127.78127.783,431,000
Jul 13, 2020135.10136.17125.88125.98125.986,980,900
Jul 10, 2020135.21136.65130.75135.03135.035,998,300
Jul 09, 2020145.00145.50136.50141.22141.224,505,200
Jul 08, 2020143.41145.95140.75144.98144.983,049,100
Jul 07, 2020142.59146.45138.50143.11143.114,844,600
Jul 06, 2020143.00144.72140.15143.00143.004,625,900
Jul 02, 2020146.66146.95140.30140.72140.724,938,800
Jul 01, 2020146.67151.53138.77141.64141.6414,713,400
Jun 30, 2020132.79136.61130.55133.98133.984,915,800
Jun 29, 2020133.65134.21125.00131.55131.5510,411,300
Jun 26, 2020143.78146.00140.25141.68141.684,284,400
Jun 25, 2020149.00151.75136.00145.35145.3513,608,800
Jun 24, 2020150.09156.58148.50151.38151.385,063,400
Jun 23, 2020159.42160.14151.56152.79152.797,571,100
Jun 22, 2020161.39164.96158.60159.63159.635,035,000
Jun 19, 2020160.20165.46156.87158.28158.287,732,100
Jun 18, 2020157.26160.97154.88158.20158.206,264,300
Jun 17, 2020155.98167.16154.37156.34156.3416,130,000
Jun 16, 2020156.50157.35147.54151.94151.944,797,600
Jun 15, 2020142.60154.40141.01154.00154.006,470,500
Jun 12, 2020151.33151.94141.65144.74144.745,693,700
Jun 11, 2020147.21155.24140.25143.51143.519,487,200
Jun 10, 2020155.00163.08153.65156.16156.168,852,300
Jun 09, 2020156.71161.54148.56153.95153.9513,834,100
Jun 08, 2020137.02163.22135.75162.46162.4620,318,900
Jun 05, 2020136.05137.89132.77133.53133.534,612,000
Jun 04, 2020133.86142.21133.16136.44136.447,779,600
Jun 03, 2020135.00138.45133.22134.23134.234,649,000
Jun 02, 2020136.13136.75132.14135.19135.196,732,900
Jun 01, 2020134.31139.20133.28138.69138.6911,557,800
May 29, 2020122.15129.00121.50128.29128.297,684,500
May 28, 2020121.55126.60120.00120.82120.824,995,800
May 27, 2020130.71131.98116.00123.15123.1510,083,700
May 26, 2020139.83139.88131.50132.87132.874,639,100
May 22, 2020137.26139.38135.07136.80136.803,318,600
May 21, 2020141.03141.91134.45138.11138.115,531,800
May 20, 2020142.07144.92137.04140.50140.509,777,900
May 19, 2020132.73142.00132.67136.20136.2013,729,700
May 18, 2020137.49137.95128.81130.03130.038,031,600
May 15, 2020134.98140.20132.63134.16134.168,232,900
May 14, 2020133.49141.00131.21135.41135.4112,681,800
May 13, 2020140.58147.55127.21134.51134.5122,508,200
May 12, 2020133.97145.50131.89136.93136.9321,441,900
May 11, 2020129.51139.29129.00130.82130.8215,803,200
May 08, 2020123.47136.00119.10133.51133.5122,524,900
May 07, 2020126.72127.84117.12122.66122.6622,971,000
May 06, 2020110.26126.50110.00126.21126.2138,572,400
May 05, 2020100.50102.5096.66100.16100.1611,915,200
May 04, 202089.0095.4788.5195.1695.164,267,800
May 01, 202094.4098.7289.9091.5391.536,558,400
Apr 30, 202098.19107.0096.1398.9998.996,699,200
Apr 29, 2020100.56103.0097.92100.10100.104,531,300
Apr 28, 2020101.97104.4897.2599.5299.527,076,500
Apr 27, 2020111.92116.6497.5099.6399.6320,131,500
Apr 24, 2020105.00113.48103.00108.78108.7821,206,200
Apr 23, 202089.87101.5689.2999.7899.7811,319,900
Apr 22, 202087.0090.3985.1488.4688.466,128,900
Apr 21, 202087.5192.0082.1084.9684.9613,184,900
Apr 20, 202076.2483.6276.0079.1279.124,607,000
Apr 17, 202077.7878.0075.3376.9176.912,131,100
Apr 16, 202075.4276.0772.9074.8274.822,040,500
Apr 15, 202076.7177.0072.6274.7074.702,968,500
Apr 14, 202079.9982.6377.2078.0578.054,982,600
Apr 13, 202073.0177.1671.2376.6776.673,299,200
Apr 09, 202071.6874.7270.6072.3072.303,338,300
Apr 08, 202068.3571.4067.3969.4769.472,387,000
Apr 07, 202070.0171.8065.2967.4367.434,450,300
Apr 06, 202062.7566.6662.0565.9265.923,839,100
Apr 03, 202059.0160.8557.1259.9159.913,221,600
Apr 02, 202063.8663.9757.0057.9557.954,847,400
Apr 01, 202064.2065.6863.1964.1864.182,368,500
Mar 31, 202067.2069.0065.3466.6066.602,564,600
Mar 30, 202067.0068.5063.8266.0966.093,106,700
Mar 27, 202068.1768.2164.2266.1266.124,075,700
Mar 26, 202069.5072.9666.4271.1071.107,950,000
Mar 25, 202073.1378.6070.5673.0073.006,706,100
Mar 24, 202062.3569.7562.0067.4367.435,678,800
Mar 23, 202057.5160.8755.1157.5557.553,675,500
Mar 20, 202059.6163.4854.1557.9957.995,121,500
Mar 19, 202052.0558.8048.1857.3357.335,759,800
Mar 18, 202056.1558.3151.0054.0254.024,744,600
Mar 17, 202061.5665.8957.7660.3260.325,631,500
Mar 16, 202063.8266.1960.1461.5561.555,988,700
Mar 13, 202076.0179.4568.6173.0673.065,494,000
Mar 12, 202072.5076.1168.8574.0074.007,099,000
Mar 11, 202087.8789.5281.3382.6482.644,175,500
Mar 10, 202092.0592.8985.6190.9890.984,388,300
Mar 09, 202085.5091.6582.2287.9687.965,221,200
Mar 06, 202092.9096.4491.6096.0996.094,210,300
Mar 05, 202099.24100.2595.0795.8795.874,337,400
Mar 04, 202099.02101.9397.70101.89101.896,576,800
Mar 03, 2020101.60101.6794.6395.4395.439,611,900
Mar 02, 202095.0096.8090.3096.1096.107,240,500
Feb 28, 202088.0091.7785.0089.6589.6513,231,200
Feb 27, 2020110.34111.50103.50106.14106.147,761,300
Feb 26, 2020115.33118.20111.55112.51112.517,231,900
Feb 25, 2020115.12116.80108.14109.92109.925,461,200
Feb 24, 2020110.00114.80109.05113.96113.965,926,500
Feb 21, 2020120.62122.00116.03117.45117.455,571,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...