BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020137.26139.38135.07136.80136.803,306,800
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, 202098.19107.0096.1398.9998.996,718,800
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, 2020110.34111.50103.50106.14106.147,833,600
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
Feb 20, 2020126.08126.10115.14120.58120.588,376,500
Feb 19, 2020124.07129.00122.10126.10126.108,705,700
Feb 18, 2020118.00123.70117.58122.03122.038,647,400
Feb 14, 2020113.00117.47112.31116.22116.226,969,200
Feb 13, 2020114.79117.00111.00112.01112.017,911,200
Feb 12, 2020117.28119.50113.77114.73114.736,242,500
Feb 11, 2020120.46123.10116.10117.14117.147,971,100
Feb 10, 2020118.49122.50116.10119.73119.7310,574,200
Feb 07, 2020111.98120.52111.30116.44116.4412,762,200
Feb 06, 2020112.00113.00109.55111.89111.894,170,400
Feb 05, 2020113.50113.99108.96110.17110.175,428,400
Feb 04, 2020106.77114.15106.50110.43110.438,532,900
Feb 03, 2020111.81112.70102.43106.00106.0011,109,900
Jan 31, 2020117.43118.15108.03110.42110.428,055,200
Jan 30, 2020115.40118.47114.49117.29117.296,708,400
Jan 29, 2020123.74123.80113.63114.88114.8812,994,900
Jan 28, 2020124.43127.89117.26120.12120.1212,237,600
Jan 27, 2020119.80129.83119.60124.75124.7518,454,200
Jan 24, 2020123.81126.74116.42119.49119.4913,241,500
Jan 23, 2020119.75120.99112.88118.64118.6412,073,800
Jan 22, 2020126.93134.70119.01122.40122.4025,189,100
Jan 21, 2020113.00129.55111.12129.18129.1829,424,000
Jan 17, 2020110.84113.11107.43109.12109.1210,445,500
Jan 16, 2020111.27114.40107.25110.40110.4015,019,400
Jan 15, 2020110.79115.25106.11107.08107.0823,035,000
Jan 14, 2020124.73135.23114.28117.05117.0550,610,900
Jan 13, 202099.71115.5098.80114.34114.3429,486,000
Jan 10, 202091.8297.9090.2596.0796.0722,552,600
Jan 09, 202082.9890.4081.3590.2590.2517,066,000
Jan 08, 202086.0088.2781.1681.4881.4818,216,000
Jan 07, 202075.0084.8875.0083.8983.8912,044,600
Jan 06, 202074.9775.7573.8374.5974.592,324,700
Jan 03, 202075.1276.2074.3175.4175.411,628,700
Jan 02, 202076.2377.2075.2675.6475.642,221,700
Dec 31, 201973.5575.7373.2275.6075.602,002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...