Beyond Meat Inc (NQ: BYND )

8.280 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 121.31 122.36 118.91 119.64 1,807,683 -0.66(-0.55%)
Aug 30, 2021 121.46 121.85 119.10 120.30 1,169,298 -1.20(-0.99%)
Aug 27, 2021 120.37 123.17 119.50 121.50 1,343,642 +1.13(+0.94%)
Aug 26, 2021 122.32 123.70 120.17 120.37 1,225,708 -1.95(-1.59%)
Aug 25, 2021 122.44 122.55 120.19 122.32 1,650,474 -1.98(-1.59%)
Aug 24, 2021 120.81 124.45 120.54 124.30 2,043,058 +2.81(+2.31%)
Aug 23, 2021 117.96 122.13 116.21 121.49 1,870,935 +4.14(+3.53%)
Aug 20, 2021 115.06 118.98 114.59 117.35 1,600,897 +2.26(+1.96%)
Aug 19, 2021 118.57 119.70 114.42 115.09 1,954,804 -3.75(-3.16%)
Aug 18, 2021 118.05 120.69 115.60 118.84 1,328,509 +1.14(+0.97%)
Aug 17, 2021 117.20 120.22 116.38 117.70 1,865,656 -1.11(-0.93%)
Aug 16, 2021 120.72 120.87 116.44 118.81 2,430,086 -2.43(-2.00%)
Aug 13, 2021 124.60 124.60 121.07 121.24 1,232,725 -3.19(-2.56%)
Aug 12, 2021 125.00 125.49 122.22 124.43 1,339,783 -0.33(-0.26%)
Aug 11, 2021 126.44 127.22 124.16 124.76 1,634,092 -1.87(-1.48%)
Aug 10, 2021 131.41 134.99 126.29 126.63 3,370,632 -3.69(-2.83%)
Aug 09, 2021 122.25 131.00 122.25 130.32 3,166,359 +6.44(+5.20%)
Aug 06, 2021 118.63 125.28 116.66 123.88 4,834,899 +2.06(+1.69%)
Aug 05, 2021 122.50 123.25 120.06 121.82 3,248,351 -0.98(-0.80%)
Aug 04, 2021 122.72 123.50 120.35 122.80 2,005,187 +0.25(+0.20%)
Aug 03, 2021 124.41 124.91 121.15 122.55 1,392,806 -1.52(-1.23%)
Aug 02, 2021 122.51 125.66 121.58 124.07 1,641,810 +1.37(+1.12%)
Jul 30, 2021 124.00 124.95 121.70 122.70 1,433,354 -1.87(-1.50%)
Jul 29, 2021 126.82 128.81 124.25 124.57 1,434,079 -1.50(-1.19%)
Jul 28, 2021 124.52 127.10 124.00 126.07 1,523,392 +2.65(+2.15%)
Jul 27, 2021 126.00 126.25 121.00 123.42 1,512,934 -2.55(-2.02%)
Jul 26, 2021 126.55 128.79 124.10 125.97 1,312,184 -0.57(-0.45%)
Jul 23, 2021 128.56 128.56 125.11 126.54 1,221,477 -1.56(-1.22%)
Jul 22, 2021 131.00 131.39 127.25 128.10 1,324,001 -2.90(-2.21%)
Jul 21, 2021 131.71 134.50 130.61 131.00 1,718,110 +0.40(+0.31%)
Jul 20, 2021 126.02 131.52 123.07 130.60 2,478,369 +5.08(+4.05%)
Jul 19, 2021 122.80 125.57 120.72 125.52 2,041,307 +0.57(+0.46%)
Jul 16, 2021 129.10 129.68 124.43 124.95 2,114,155 -4.14(-3.21%)
Jul 15, 2021 128.43 134.28 125.75 129.09 2,934,556 +1.12(+0.88%)
Jul 14, 2021 136.51 136.99 127.58 127.97 3,440,233 -8.31(-6.10%)
Jul 13, 2021 138.88 139.50 135.36 136.28 1,552,896 -2.60(-1.87%)
Jul 12, 2021 141.22 141.27 136.69 138.88 1,470,186 -1.44(-1.03%)
Jul 09, 2021 140.80 141.85 138.20 140.32 1,432,718 +1.09(+0.78%)
Jul 08, 2021 137.49 142.99 137.00 139.23 2,258,474 -1.11(-0.79%)
Jul 07, 2021 145.18 146.43 138.21 140.34 2,567,288 -5.22(-3.59%)
Jul 06, 2021 150.33 151.26 144.18 145.56 1,984,895 -5.25(-3.48%)
Jul 02, 2021 152.93 153.70 149.85 150.81 1,365,395 -2.18(-1.42%)
Jul 01, 2021 156.43 158.50 149.66 152.99 2,442,751 -4.50(-2.86%)
Jun 30, 2021 156.01 160.28 154.51 157.49 2,651,711 +1.62(+1.04%)
Jun 29, 2021 155.27 157.20 151.72 155.87 2,385,072 +0.17(+0.11%)
Jun 28, 2021 150.36 158.39 149.21 155.70 4,824,451 +7.69(+5.20%)
Jun 25, 2021 143.78 148.25 143.21 148.01 2,482,917 +4.09(+2.84%)
Jun 24, 2021 143.40 145.33 141.01 143.92 3,137,667 -3.52(-2.39%)
Jun 23, 2021 146.78 150.43 144.88 147.44 1,882,323 -0.38(-0.26%)
Jun 22, 2021 147.30 152.08 142.79 147.82 3,216,764 +0.53(+0.36%)
Jun 21, 2021 145.37 147.43 142.62 147.29 1,641,398 +1.92(+1.32%)
Jun 18, 2021 149.88 151.33 144.60 145.37 2,533,203 -4.24(-2.83%)
Jun 17, 2021 145.13 152.87 145.12 149.61 2,624,992 +1.98(+1.34%)
Jun 16, 2021 145.26 150.86 144.76 147.63 3,088,676 +2.38(+1.64%)
Jun 15, 2021 150.82 151.19 142.71 145.25 2,747,240 -6.28(-4.14%)
Jun 14, 2021 148.59 153.43 145.64 151.53 2,809,039 +2.11(+1.41%)
Jun 11, 2021 147.01 149.44 144.67 149.42 2,463,074 +2.23(+1.52%)
Jun 10, 2021 148.29 150.88 146.50 147.19 2,513,809 -2.96(-1.97%)
Jun 09, 2021 153.10 154.35 149.66 150.15 2,553,280 -2.55(-1.67%)
Jun 08, 2021 152.31 157.20 147.12 152.70 4,082,777 +0.26(+0.17%)
Jun 07, 2021 148.22 156.20 145.55 152.44 6,737,972 +6.89(+4.73%)
Jun 04, 2021 144.49 147.76 142.00 145.55 3,027,065 +2.49(+1.74%)
Jun 03, 2021 145.00 149.64 140.11 143.06 4,860,056 -6.68(-4.46%)
Jun 02, 2021 134.59 151.36 134.59 149.74 9,482,593 +14.55(+10.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.