Advertisement
Advertisement
U.S. markets open in 5 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.69+0.03 (+0.08%)
At close: 04:00PM EDT
36.90 +0.21 (+0.57%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202225.4725.8824.3825.0225.021,697,100
Jun 03, 202226.4826.8324.9525.0725.071,459,900
Jun 02, 202225.0927.6825.0927.4127.412,486,700
Jun 01, 202226.5027.0024.7225.2425.242,541,700
May 31, 202228.2728.8826.0126.4526.453,144,300
May 27, 202226.3428.7226.0528.6328.632,408,900
May 26, 202225.3827.3025.3126.1726.172,695,800
May 25, 202223.0626.2923.0125.9825.983,689,100
May 24, 202226.4126.5622.2022.9422.944,582,400
May 23, 202224.2924.6723.0024.6724.672,472,700
May 20, 202225.7126.0023.5124.3724.373,838,500
May 19, 202225.9127.2925.3625.5025.503,209,800
May 18, 202226.6027.6825.1326.4226.422,755,500
May 17, 202228.0028.5325.5126.9626.963,825,900
May 16, 202230.7031.0827.0527.2427.243,605,400
May 13, 202226.0531.8825.8831.2431.249,799,600
May 12, 202221.0329.4020.5025.0825.0822,395,300
May 11, 202230.2830.5525.7526.1726.176,870,000
May 10, 202231.8432.6128.2830.3730.373,349,500
May 09, 202235.0035.4030.7731.1631.163,578,300
May 06, 202238.5438.7235.4335.8335.831,954,100
May 05, 202240.9040.9937.5938.4338.432,110,800
May 04, 202238.8041.9537.9341.7641.762,773,800
May 03, 202237.8139.4137.4538.9038.902,266,800
May 02, 202236.5338.3335.9438.3338.331,868,800
Apr 29, 202239.2340.8236.7936.8836.881,814,500
Apr 28, 202237.7639.8836.6439.8239.823,634,500
Apr 27, 202235.5447.4435.4138.2238.2220,088,300
Apr 26, 202238.1838.4835.5335.5335.532,168,400
Apr 25, 202237.6138.6636.6738.4838.481,579,100
Apr 22, 202238.6340.1137.5337.6037.602,017,200
Apr 21, 202240.2740.7937.6038.5138.512,193,900
Apr 20, 202242.0142.1739.5940.1940.191,856,000
Apr 19, 202240.3143.2040.0642.3442.342,641,100
Apr 18, 202243.0743.2040.2840.7640.762,011,700
Apr 14, 202244.7045.2942.8743.0143.011,786,900
Apr 13, 202243.2045.3243.0145.0245.021,554,900
Apr 12, 202244.9446.5042.9843.5843.581,812,600
Apr 11, 202243.0044.8842.4143.9643.961,294,800
Apr 08, 202243.9445.3142.7643.1143.111,692,100
Apr 07, 202243.6444.6841.4343.9443.942,163,000
Apr 06, 202246.5046.7442.5143.5643.563,296,600
Apr 05, 202250.7050.8846.9047.4047.402,322,600
Apr 04, 202249.6851.9849.3051.4451.441,872,500
Apr 01, 202248.4849.4947.3849.3049.301,677,800
Mar 31, 202249.4350.1847.8548.3148.311,959,000
Mar 30, 202250.2851.9348.5448.9948.991,968,100
Mar 29, 202249.4152.7349.4151.3751.373,650,800
Mar 28, 202245.6549.4245.5049.1449.144,524,600
Mar 25, 202251.2251.2248.0548.6348.631,747,600
Mar 24, 202250.2850.6547.7050.5850.582,535,600
Mar 23, 202251.2053.4749.9350.1050.103,074,200
Mar 22, 202248.8551.6347.8151.2651.263,207,900
Mar 21, 202250.2750.3847.2648.4148.412,764,300
Mar 18, 202248.2251.9947.1950.2850.284,966,000
Mar 17, 202243.4447.0543.2146.7946.792,728,000
Mar 16, 202240.1543.9639.3943.9643.963,634,000
Mar 15, 202236.1039.2835.7438.8938.892,636,200
Mar 14, 202238.1338.4036.1036.1736.172,647,200
Mar 11, 202242.7942.9138.3838.7638.763,422,100
Mar 10, 202243.9643.9941.7342.5842.581,853,200
Mar 09, 202243.2345.5043.2344.5144.511,899,000
Mar 08, 202242.0044.0840.3042.4842.482,631,000
Mar 07, 202242.5044.3541.1442.3142.313,495,500
Mar 04, 202245.5746.7642.7043.1843.183,061,500
Mar 03, 202246.0647.7844.8246.4146.413,198,800
Mar 02, 202247.4247.7144.6345.9045.903,481,700
Mar 01, 202246.3848.9046.3247.4247.423,344,200
Feb 28, 202244.3647.6743.7346.7846.785,093,000
Feb 25, 202244.8045.7041.3344.4944.4911,613,200
Feb 24, 202244.0649.5642.6549.0049.007,315,700
Feb 23, 202250.8051.2746.7547.4047.404,249,400
Feb 22, 202250.8852.5650.0150.5450.543,275,300
Feb 18, 202256.0056.4751.8852.3352.333,856,000
Feb 17, 202259.1559.3155.7356.2156.212,698,600
Feb 16, 202260.1961.6058.6959.6959.692,171,700
Feb 15, 202259.4062.1959.0262.0062.001,864,500
Feb 14, 202259.0160.4557.7358.1358.132,153,300
Feb 11, 202261.2062.7359.1059.8759.872,048,800
Feb 10, 202260.5064.5960.2661.4961.492,205,000
Feb 09, 202260.5363.2359.6562.6762.672,507,600
Feb 08, 202259.0059.9958.1159.9059.902,077,300
Feb 07, 202259.0061.4858.8659.2859.283,074,100
Feb 04, 202258.9159.5656.5358.6858.683,078,300
Feb 03, 202263.0063.5057.7058.0158.013,818,400
Feb 02, 202266.2567.2963.3164.0064.002,538,400
Feb 01, 202265.1568.0663.9266.8866.883,534,600
Jan 31, 202259.1565.9059.0865.1365.137,371,400
Jan 28, 202256.5656.6553.1056.5456.544,484,800
Jan 27, 202260.2261.3356.1856.5656.563,143,500
Jan 26, 202262.9864.5559.0160.1860.184,028,500
Jan 25, 202260.8862.8159.0061.2061.202,921,000
Jan 24, 202259.7862.6054.5862.4962.495,782,800
Jan 21, 202261.4063.4458.8861.6061.604,297,600
Jan 20, 202266.8067.5661.1661.4261.425,184,700
Jan 19, 202263.7366.1162.8363.2063.202,423,800
Jan 18, 202264.9564.9662.6363.7663.763,170,200
Jan 14, 202269.0970.9163.9866.5866.586,028,000
Jan 13, 202268.1474.0067.9570.8370.837,896,200
Jan 12, 202269.4271.0866.1667.6267.623,155,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement