Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 46 minutes

S&P Futures
4,263.75
-17.25(-0.40%)
Dow Futures
33,599.00
-119.00(-0.35%)
Nasdaq Futures
13,522.75
-55.00(-0.41%)
Russell 2000 Futures
2,007.10
-9.80(-0.49%)
Crude Oil
90.84
-1.25(-1.36%)
Gold
1,804.50
-11.00(-0.61%)

Advertisement

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

36.69

+0.03

(+0.08%)

At close: 04:00PM EDT

36.90

+0.21

(+0.57%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2022	25.47	25.88	24.38	25.02	25.02	1,697,100
Jun 03, 2022	26.48	26.83	24.95	25.07	25.07	1,459,900
Jun 02, 2022	25.09	27.68	25.09	27.41	27.41	2,486,700
Jun 01, 2022	26.50	27.00	24.72	25.24	25.24	2,541,700
May 31, 2022	28.27	28.88	26.01	26.45	26.45	3,144,300
May 27, 2022	26.34	28.72	26.05	28.63	28.63	2,408,900
May 26, 2022	25.38	27.30	25.31	26.17	26.17	2,695,800
May 25, 2022	23.06	26.29	23.01	25.98	25.98	3,689,100
May 24, 2022	26.41	26.56	22.20	22.94	22.94	4,582,400
May 23, 2022	24.29	24.67	23.00	24.67	24.67	2,472,700
May 20, 2022	25.71	26.00	23.51	24.37	24.37	3,838,500
May 19, 2022	25.91	27.29	25.36	25.50	25.50	3,209,800
May 18, 2022	26.60	27.68	25.13	26.42	26.42	2,755,500
May 17, 2022	28.00	28.53	25.51	26.96	26.96	3,825,900
May 16, 2022	30.70	31.08	27.05	27.24	27.24	3,605,400
May 13, 2022	26.05	31.88	25.88	31.24	31.24	9,799,600
May 12, 2022	21.03	29.40	20.50	25.08	25.08	22,395,300
May 11, 2022	30.28	30.55	25.75	26.17	26.17	6,870,000
May 10, 2022	31.84	32.61	28.28	30.37	30.37	3,349,500
May 09, 2022	35.00	35.40	30.77	31.16	31.16	3,578,300
May 06, 2022	38.54	38.72	35.43	35.83	35.83	1,954,100
May 05, 2022	40.90	40.99	37.59	38.43	38.43	2,110,800
May 04, 2022	38.80	41.95	37.93	41.76	41.76	2,773,800
May 03, 2022	37.81	39.41	37.45	38.90	38.90	2,266,800
May 02, 2022	36.53	38.33	35.94	38.33	38.33	1,868,800
Apr 29, 2022	39.23	40.82	36.79	36.88	36.88	1,814,500
Apr 28, 2022	37.76	39.88	36.64	39.82	39.82	3,634,500
Apr 27, 2022	35.54	47.44	35.41	38.22	38.22	20,088,300
Apr 26, 2022	38.18	38.48	35.53	35.53	35.53	2,168,400
Apr 25, 2022	37.61	38.66	36.67	38.48	38.48	1,579,100
Apr 22, 2022	38.63	40.11	37.53	37.60	37.60	2,017,200
Apr 21, 2022	40.27	40.79	37.60	38.51	38.51	2,193,900
Apr 20, 2022	42.01	42.17	39.59	40.19	40.19	1,856,000
Apr 19, 2022	40.31	43.20	40.06	42.34	42.34	2,641,100
Apr 18, 2022	43.07	43.20	40.28	40.76	40.76	2,011,700
Apr 14, 2022	44.70	45.29	42.87	43.01	43.01	1,786,900
Apr 13, 2022	43.20	45.32	43.01	45.02	45.02	1,554,900
Apr 12, 2022	44.94	46.50	42.98	43.58	43.58	1,812,600
Apr 11, 2022	43.00	44.88	42.41	43.96	43.96	1,294,800
Apr 08, 2022	43.94	45.31	42.76	43.11	43.11	1,692,100
Apr 07, 2022	43.64	44.68	41.43	43.94	43.94	2,163,000
Apr 06, 2022	46.50	46.74	42.51	43.56	43.56	3,296,600
Apr 05, 2022	50.70	50.88	46.90	47.40	47.40	2,322,600
Apr 04, 2022	49.68	51.98	49.30	51.44	51.44	1,872,500
Apr 01, 2022	48.48	49.49	47.38	49.30	49.30	1,677,800
Mar 31, 2022	49.43	50.18	47.85	48.31	48.31	1,959,000
Mar 30, 2022	50.28	51.93	48.54	48.99	48.99	1,968,100
Mar 29, 2022	49.41	52.73	49.41	51.37	51.37	3,650,800
Mar 28, 2022	45.65	49.42	45.50	49.14	49.14	4,524,600
Mar 25, 2022	51.22	51.22	48.05	48.63	48.63	1,747,600
Mar 24, 2022	50.28	50.65	47.70	50.58	50.58	2,535,600
Mar 23, 2022	51.20	53.47	49.93	50.10	50.10	3,074,200
Mar 22, 2022	48.85	51.63	47.81	51.26	51.26	3,207,900
Mar 21, 2022	50.27	50.38	47.26	48.41	48.41	2,764,300
Mar 18, 2022	48.22	51.99	47.19	50.28	50.28	4,966,000
Mar 17, 2022	43.44	47.05	43.21	46.79	46.79	2,728,000
Mar 16, 2022	40.15	43.96	39.39	43.96	43.96	3,634,000
Mar 15, 2022	36.10	39.28	35.74	38.89	38.89	2,636,200
Mar 14, 2022	38.13	38.40	36.10	36.17	36.17	2,647,200
Mar 11, 2022	42.79	42.91	38.38	38.76	38.76	3,422,100
Mar 10, 2022	43.96	43.99	41.73	42.58	42.58	1,853,200
Mar 09, 2022	43.23	45.50	43.23	44.51	44.51	1,899,000
Mar 08, 2022	42.00	44.08	40.30	42.48	42.48	2,631,000
Mar 07, 2022	42.50	44.35	41.14	42.31	42.31	3,495,500
Mar 04, 2022	45.57	46.76	42.70	43.18	43.18	3,061,500
Mar 03, 2022	46.06	47.78	44.82	46.41	46.41	3,198,800
Mar 02, 2022	47.42	47.71	44.63	45.90	45.90	3,481,700
Mar 01, 2022	46.38	48.90	46.32	47.42	47.42	3,344,200
Feb 28, 2022	44.36	47.67	43.73	46.78	46.78	5,093,000
Feb 25, 2022	44.80	45.70	41.33	44.49	44.49	11,613,200
Feb 24, 2022	44.06	49.56	42.65	49.00	49.00	7,315,700
Feb 23, 2022	50.80	51.27	46.75	47.40	47.40	4,249,400
Feb 22, 2022	50.88	52.56	50.01	50.54	50.54	3,275,300
Feb 18, 2022	56.00	56.47	51.88	52.33	52.33	3,856,000
Feb 17, 2022	59.15	59.31	55.73	56.21	56.21	2,698,600
Feb 16, 2022	60.19	61.60	58.69	59.69	59.69	2,171,700
Feb 15, 2022	59.40	62.19	59.02	62.00	62.00	1,864,500
Feb 14, 2022	59.01	60.45	57.73	58.13	58.13	2,153,300
Feb 11, 2022	61.20	62.73	59.10	59.87	59.87	2,048,800
Feb 10, 2022	60.50	64.59	60.26	61.49	61.49	2,205,000
Feb 09, 2022	60.53	63.23	59.65	62.67	62.67	2,507,600
Feb 08, 2022	59.00	59.99	58.11	59.90	59.90	2,077,300
Feb 07, 2022	59.00	61.48	58.86	59.28	59.28	3,074,100
Feb 04, 2022	58.91	59.56	56.53	58.68	58.68	3,078,300
Feb 03, 2022	63.00	63.50	57.70	58.01	58.01	3,818,400
Feb 02, 2022	66.25	67.29	63.31	64.00	64.00	2,538,400
Feb 01, 2022	65.15	68.06	63.92	66.88	66.88	3,534,600
Jan 31, 2022	59.15	65.90	59.08	65.13	65.13	7,371,400
Jan 28, 2022	56.56	56.65	53.10	56.54	56.54	4,484,800
Jan 27, 2022	60.22	61.33	56.18	56.56	56.56	3,143,500
Jan 26, 2022	62.98	64.55	59.01	60.18	60.18	4,028,500
Jan 25, 2022	60.88	62.81	59.00	61.20	61.20	2,921,000
Jan 24, 2022	59.78	62.60	54.58	62.49	62.49	5,782,800
Jan 21, 2022	61.40	63.44	58.88	61.60	61.60	4,297,600
Jan 20, 2022	66.80	67.56	61.16	61.42	61.42	5,184,700
Jan 19, 2022	63.73	66.11	62.83	63.20	63.20	2,423,800
Jan 18, 2022	64.95	64.96	62.63	63.76	63.76	3,170,200
Jan 14, 2022	69.09	70.91	63.98	66.58	66.58	6,028,000
Jan 13, 2022	68.14	74.00	67.95	70.83	70.83	7,896,200
Jan 12, 2022	69.42	71.08	66.16	67.62	67.62	3,155,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,263.75-17.25(-0.40%)

Dow Futures33,599.00-119.00(-0.35%)

Nasdaq Futures13,522.75-55.00(-0.41%)

Russell 2000 Futures2,007.10-9.80(-0.49%)

Crude Oil90.84-1.25(-1.36%)

Gold1,804.50-11.00(-0.61%)

Beyond Meat, Inc. (BYND)

S&P Futures
4,263.75
-17.25(-0.40%)

Dow Futures
33,599.00
-119.00(-0.35%)

Nasdaq Futures
13,522.75
-55.00(-0.41%)

Russell 2000 Futures
2,007.10
-9.80(-0.49%)

Crude Oil
90.84
-1.25(-1.36%)

Gold
1,804.50
-11.00(-0.61%)