Beyond Meat Inc (NQ: BYND )

67.32 -0.04 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 65.53 68.48 64.78 67.36 3,055,728 +1.10(+1.66%)
Dec 01, 2021 70.79 72.23 66.21 66.26 3,222,136 -4.00(-5.69%)
Nov 30, 2021 72.75 74.60 69.52 70.26 4,087,451 -4.34(-5.82%)
Nov 29, 2021 76.50 77.00 73.07 74.60 2,333,828 -2.12(-2.76%)
Nov 26, 2021 74.81 77.75 74.62 76.72 1,830,510 +1.17(+1.55%)
Nov 24, 2021 73.50 76.48 72.51 75.55 1,926,885 -44.47(-37.05%)
Nov 23, 2021 74.58 120.02 73.94 120.02 2,316,423 +44.39(+58.70%)
Nov 22, 2021 77.75 78.44 74.65 75.63 2,791,208 -1.90(-2.45%)
Nov 19, 2021 77.24 79.40 76.90 77.53 3,144,927 -0.97(-1.24%)
Nov 18, 2021 80.93 78.50 77.92 78.50 3,586,638 -1.97(-2.45%)
Nov 17, 2021 83.24 84.50 80.12 80.47 3,016,661 -3.01(-3.61%)
Nov 16, 2021 83.40 84.56 81.52 83.48 2,950,788 -0.34(-0.41%)
Nov 15, 2021 85.00 85.44 82.70 83.82 3,270,695 -1.33(-1.56%)
Nov 12, 2021 82.07 85.29 79.80 85.15 7,167,346 +3.22(+3.93%)
Nov 11, 2021 80.90 83.15 76.77 81.93 20,654,268 -12.55(-13.28%)
Nov 10, 2021 97.31 94.48 7,029,361 -3.51(-3.58%)
Nov 09, 2021 97.85 98.34 96.25 97.99 2,414,802 -0.29(-0.30%)
Nov 08, 2021 99.90 99.99 96.25 98.28 2,322,012 -1.49(-1.49%)
Nov 05, 2021 102.00 102.60 99.12 99.77 2,242,689 -2.75(-2.68%)
Nov 04, 2021 104.51 107.20 102.50 102.52 2,350,128 -1.99(-1.90%)
Nov 03, 2021 99.70 108.00 99.66 104.51 5,450,260 +5.32(+5.36%)
Nov 02, 2021 99.84 100.17 97.27 99.19 1,876,083 -0.38(-0.38%)
Nov 01, 2021 99.02 99.63 97.81 99.57 1,982,156 +0.59(+0.60%)
Oct 29, 2021 99.46 101.52 98.80 98.98 2,805,456 -1.20(-1.20%)
Oct 28, 2021 95.50 100.20 94.80 100.18 2,613,614 +4.59(+4.80%)
Oct 27, 2021 94.00 99.44 93.64 95.59 3,716,866 +1.22(+1.29%)
Oct 26, 2021 93.86 94.37 3,607,496 -1.63(-1.70%)
Oct 25, 2021 94.51 96.00 92.42 96.00 4,212,544 +0.20(+0.21%)
Oct 22, 2021 93.00 97.50 95.80 14,105,868 -12.82(-11.80%)
Oct 21, 2021 106.76 109.76 106.76 108.62 1,988,363 +1.52(+1.42%)
Oct 20, 2021 108.01 109.64 106.89 107.10 2,162,720 -0.37(-0.34%)
Oct 19, 2021 107.53 108.44 105.39 107.47 1,347,531 +0.39(+0.36%)
Oct 18, 2021 105.65 108.68 105.28 107.08 1,390,115 +1.44(+1.36%)
Oct 15, 2021 107.02 107.49 104.99 105.64 1,314,120 -1.32(-1.23%)
Oct 14, 2021 107.77 109.95 106.19 106.96 3,080,175 +1.97(+1.88%)
Oct 13, 2021 104.53 106.22 103.32 104.99 1,600,566 +0.35(+0.33%)
Oct 12, 2021 101.72 105.44 101.50 104.64 1,932,352 +2.93(+2.88%)
Oct 11, 2021 100.64 103.85 100.15 101.71 1,975,763 +1.13(+1.12%)
Oct 08, 2021 104.42 104.80 100.21 100.58 2,624,089 -3.83(-3.67%)
Oct 07, 2021 101.50 106.01 100.76 104.41 2,330,272 +3.09(+3.05%)
Oct 06, 2021 100.00 101.46 98.80 101.32 2,125,067 +0.65(+0.65%)
Oct 05, 2021 101.42 103.20 100.10 100.67 1,986,303 -0.45(-0.45%)
Oct 04, 2021 104.40 104.58 99.90 101.12 2,782,570 -3.97(-3.78%)
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.