BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019128.45128.45125.00126.38126.38836,159
Oct 11, 2019136.01136.85130.64131.39131.392,441,000
Oct 10, 2019138.50138.95134.91136.00136.001,735,600
Oct 09, 2019143.26143.70137.56139.35139.351,477,600
Oct 08, 2019143.00143.94140.18142.73142.731,123,400
Oct 07, 2019144.50145.17142.03145.06145.061,319,900
Oct 04, 2019146.06147.17144.27145.72145.721,373,500
Oct 03, 2019142.06146.93141.32145.44145.441,160,600
Oct 02, 2019144.96145.25141.10143.30143.301,542,300
Oct 01, 2019148.65149.40143.70146.42146.421,491,200
Sep 30, 2019150.69151.00145.68148.62148.621,667,100
Sep 27, 2019151.00153.81148.90151.66151.661,989,400
Sep 26, 2019160.51160.60148.60154.34154.348,074,700
Sep 25, 2019139.30142.90133.08138.32138.322,531,600
Sep 24, 2019146.74147.00139.07142.99142.992,316,900
Sep 23, 2019152.66154.27146.29148.22148.222,396,600
Sep 20, 2019154.97156.56153.44155.26155.261,293,800
Sep 19, 2019156.84157.10152.50154.92154.921,570,900
Sep 18, 2019160.01160.49149.00153.99153.993,033,300
Sep 17, 2019160.00161.49158.90160.31160.311,558,800
Sep 16, 2019155.84159.85154.55158.97158.971,766,800
Sep 13, 2019155.29156.93153.58155.98155.981,810,300
Sep 12, 2019151.60154.41149.14152.96152.961,520,100
Sep 11, 2019147.23152.80147.01151.81151.811,869,500
Sep 10, 2019147.00147.50142.98146.90146.901,885,600
Sep 09, 2019153.14153.93147.25149.53149.533,097,900
Sep 06, 2019155.84157.63151.68154.99154.993,560,600
Sep 05, 2019162.05167.15160.52160.97160.972,281,600
Sep 04, 2019165.36165.50161.64163.68163.682,143,100
Sep 03, 2019167.63169.31162.21163.15163.152,425,400
Aug 30, 2019168.67172.29166.70167.63167.634,145,800
Aug 29, 2019161.75166.72159.00165.48165.483,764,700
Aug 28, 2019158.28162.50155.40160.31160.313,708,100
Aug 27, 2019159.28161.43155.30157.02157.024,423,400
Aug 26, 2019153.80155.40150.30155.13155.133,650,400
Aug 23, 2019150.00151.64146.26146.85146.852,214,300
Aug 22, 2019151.04152.21146.10150.99150.992,930,200
Aug 21, 2019155.75155.75149.13151.95151.953,659,700
Aug 20, 2019155.00158.20151.53153.97153.977,051,800
Aug 19, 2019147.39148.50140.77144.51144.513,840,600
Aug 16, 2019144.21148.54136.27144.77144.775,867,000
Aug 15, 2019163.00164.14137.11144.20144.209,600,100
Aug 14, 2019165.75166.74161.06162.90162.902,246,600
Aug 13, 2019169.00171.98165.58167.29167.293,048,100
Aug 12, 2019164.53172.18162.50169.11169.113,973,800
Aug 09, 2019162.54166.30162.05164.37164.372,756,400
Aug 08, 2019168.57168.68158.00162.70162.705,106,000
Aug 07, 2019164.00167.45160.55167.00167.005,858,000
Aug 06, 2019180.10181.75160.62161.24161.248,407,700
Aug 05, 2019173.10178.23170.99175.94175.945,665,500
Aug 02, 2019177.60181.91175.05177.11177.115,806,900
Aug 01, 2019175.14183.99172.00176.04176.0415,083,500
Jul 31, 2019195.76207.00193.50196.51196.5111,930,600
Jul 30, 2019186.34216.90183.50194.76194.7619,060,400
Jul 29, 2019228.90233.87201.00222.13222.1316,047,000
Jul 26, 2019235.56239.71215.50234.90234.9016,531,300
Jul 25, 2019207.00222.89205.45222.86222.8610,015,800
Jul 24, 2019201.00205.50197.21202.92202.927,168,700
Jul 23, 2019199.60208.48191.78195.48195.4810,669,200
Jul 22, 2019178.50200.80177.76194.20194.2011,395,400
Jul 19, 2019172.00178.55170.77176.79176.794,256,200
Jul 18, 2019169.40172.45167.81170.34170.341,697,300
Jul 17, 2019173.08173.43168.11169.64169.642,437,300
Jul 16, 2019168.45174.67167.01172.59172.593,969,100
Jul 15, 2019168.16170.70166.00166.53166.532,652,900
Jul 12, 2019172.37172.40164.75166.81166.814,659,900
Jul 11, 2019165.00174.24163.55174.20174.205,469,500
Jul 10, 2019159.48163.88158.00163.51163.513,982,900
Jul 09, 2019158.73159.59154.51157.82157.822,607,700
Jul 08, 2019152.49158.93152.00156.67156.673,615,500
Jul 05, 2019150.00153.79148.06152.63152.632,040,300
Jul 03, 2019151.00154.00148.70151.50151.502,261,000
Jul 02, 2019153.00153.70147.02149.71149.713,267,500
Jul 01, 2019161.49162.45152.00152.58152.584,449,300
Jun 28, 2019165.30168.80159.55160.68160.687,315,300
Jun 27, 2019157.31164.79155.45162.91162.915,731,400
Jun 26, 2019160.10162.25153.02160.48160.486,378,600
Jun 25, 2019138.50150.69138.34150.60150.606,632,500
Jun 24, 2019151.88152.70138.00140.99140.996,538,500
Jun 21, 2019153.54161.79150.00154.13154.137,474,600
Jun 20, 2019173.00174.00163.30165.17165.176,660,500
Jun 19, 2019171.37174.45162.25169.28169.289,452,000
Jun 18, 2019200.00201.88160.70169.89169.8923,966,900
Jun 17, 2019163.18171.19160.61169.96169.9614,626,700
Jun 14, 2019142.01157.90141.80151.48151.4814,964,600
Jun 13, 2019141.52146.45134.25141.39141.399,474,600
Jun 12, 2019133.99150.45131.56141.97141.9716,918,600
Jun 11, 2019145.25150.00125.23126.04126.0415,516,000
Jun 10, 2019155.70186.43147.00168.10168.1024,986,000
Jun 07, 2019130.00149.46120.76138.65138.6523,916,700
Jun 06, 2019102.00102.2598.8599.5099.506,484,000
Jun 05, 2019105.50105.5099.64102.60102.604,283,500
Jun 04, 2019101.25103.5097.82103.41103.415,484,900
Jun 03, 2019104.14108.6795.6696.1696.168,027,700
May 31, 2019100.00104.5597.26104.12104.127,733,900
May 30, 2019101.90105.2594.0398.5998.5912,359,800
May 29, 201990.0597.6587.3297.5097.508,372,000
May 28, 201983.9888.8383.7086.0086.006,604,000
May 24, 201983.9285.5079.5179.6779.672,909,500
May 23, 201979.4083.8078.1282.1082.104,331,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...