Beyond Meat Inc (NQ: BYND )

184.14 +0.56 (+0.31%)
Official Closing Price Updated: 4:46 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 187.17 188.31 182.35 183.58 1,961,600 -1.27(-0.69%)
Oct 15, 2020 184.68 189.00 183.40 184.85 2,273,462 -3.88(-2.06%)
Oct 14, 2020 186.64 191.43 186.00 188.73 2,552,949 +1.11(+0.59%)
Oct 13, 2020 184.39 189.06 180.96 187.62 5,045,867 -4.68(-2.43%)
Oct 12, 2020 196.53 197.25 190.76 192.30 2,504,015 -2.65(-1.36%)
Oct 09, 2020 194.66 195.91 190.45 194.95 3,107,500 +1.57(+0.81%)
Oct 08, 2020 193.00 197.50 188.64 193.38 5,876,897 +4.24(+2.24%)
Oct 07, 2020 184.65 191.60 184.20 189.14 5,165,872 +7.28(+4.00%)
Oct 06, 2020 176.23 186.70 175.00 181.86 8,476,393 +6.37(+3.63%)
Oct 05, 2020 168.65 175.89 166.76 175.49 4,159,337 +9.25(+5.56%)
Oct 02, 2020 165.59 171.75 164.81 166.24 2,949,000 -4.36(-2.56%)
Oct 01, 2020 169.24 172.69 165.88 170.60 4,727,612 +4.54(+2.73%)
Sep 30, 2020 164.83 172.45 163.84 166.06 6,050,140 +0.40(+0.24%)
Sep 29, 2020 160.00 170.45 159.15 165.66 20,645,811 +14.36(+9.49%)
Sep 28, 2020 158.20 160.00 150.41 151.30 2,669,794 -3.72(-2.40%)
Sep 25, 2020 149.47 155.91 148.00 155.02 2,569,200 +7.12(+4.81%)
Sep 24, 2020 148.51 150.97 144.70 147.90 2,460,521 -2.67(-1.77%)
Sep 23, 2020 154.44 157.50 149.41 150.57 2,885,267 -3.25(-2.11%)
Sep 22, 2020 150.53 162.50 150.38 153.82 8,802,595 +5.02(+3.37%)
Sep 21, 2020 144.26 149.07 140.31 148.80 3,838,168 -0.24(-0.16%)
Sep 18, 2020 150.00 153.44 146.02 149.04 8,810,000 -8.18(-5.20%)
Sep 17, 2020 150.50 157.58 149.26 157.22 4,794,472 +0.65(+0.42%)
Sep 16, 2020 147.48 158.60 146.16 156.57 8,253,161 +10.09(+6.89%)
Sep 15, 2020 144.12 150.00 141.41 146.48 4,322,464 +3.30(+2.30%)
Sep 14, 2020 136.15 145.37 136.05 143.18 4,810,175 +8.30(+6.15%)
Sep 11, 2020 144.00 144.07 132.45 134.88 3,989,200 -8.16(-5.70%)
Sep 10, 2020 139.40 149.57 138.59 143.04 8,185,228 +4.87(+3.52%)
Sep 09, 2020 132.50 139.47 132.25 138.17 4,377,382 +3.70(+2.75%)
Sep 08, 2020 123.81 137.78 123.45 134.47 7,315,515 +8.65(+6.87%)
Sep 04, 2020 130.62 134.72 120.55 125.82 4,671,000 -3.98(-3.07%)
Sep 03, 2020 133.01 142.50 128.71 129.80 10,855,618 +0.10(+0.08%)
Sep 02, 2020 135.99 135.99 129.40 129.70 2,989,988 -5.54(-4.10%)
Sep 01, 2020 136.51 136.68 131.80 135.24 2,599,132 -0.61(-0.45%)
Aug 31, 2020 135.21 138.25 133.10 135.85 4,297,057 +4.83(+3.69%)
Aug 28, 2020 132.28 134.64 129.59 131.02 2,874,200 -1.13(-0.86%)
Aug 27, 2020 129.50 138.50 128.78 132.15 10,976,963 +6.63(+5.28%)
Aug 26, 2020 124.40 126.13 123.36 125.52 2,257,559 +1.01(+0.81%)
Aug 25, 2020 125.00 125.83 123.01 124.51 1,929,587 +0.00(+0.00%)
Aug 24, 2020 126.24 127.40 123.75 124.51 1,914,831 -1.49(-1.18%)
Aug 21, 2020 127.13 128.67 125.30 126.00 1,791,700 -1.92(-1.50%)
Aug 20, 2020 124.58 129.64 123.27 127.92 2,546,072 +2.57(+2.05%)
Aug 19, 2020 124.31 126.74 121.35 125.35 3,012,756 +1.04(+0.84%)
Aug 18, 2020 125.15 126.64 122.67 124.31 2,109,358 -1.19(-0.95%)
Aug 17, 2020 125.56 126.75 123.96 125.50 1,706,302 +0.46(+0.37%)
Aug 14, 2020 127.05 127.35 124.65 125.04 1,426,100 -1.95(-1.54%)
Aug 13, 2020 124.83 127.45 124.50 126.99 2,527,893 +3.16(+2.55%)
Aug 12, 2020 126.28 126.77 123.09 123.83 3,606,002 -1.67(-1.33%)
Aug 11, 2020 127.38 128.57 124.40 125.50 2,600,772 -1.93(-1.51%)
Aug 10, 2020 132.20 132.57 124.66 127.43 3,537,159 -4.08(-3.10%)
Aug 07, 2020 132.33 135.98 130.50 131.51 3,478,600 -1.07(-0.81%)
Aug 06, 2020 133.53 136.23 131.57 132.58 3,949,627 -0.11(-0.08%)
Aug 05, 2020 130.14 138.39 130.00 132.69 10,605,094 -9.56(-6.72%)
Aug 04, 2020 138.67 142.51 134.16 142.25 10,230,077 +7.93(+5.90%)
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.