Beyond Meat Inc (NQ: BYND )

8.550 +0.260 (+3.14%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 149.98 154.40 143.00 145.42 16,995,660 +2.81(+1.97%)
May 27, 2021 134.39 146.80 133.54 142.61 21,698,878 +15.87(+12.52%)
May 26, 2021 124.00 127.88 121.27 126.74 5,561,868 +7.08(+5.92%)
May 25, 2021 118.09 120.09 116.90 119.66 3,441,287 +2.41(+2.06%)
May 24, 2021 113.72 120.25 112.97 117.25 8,860,749 +10.66(+10.00%)
May 21, 2021 108.60 109.36 106.46 106.59 1,550,402 -0.94(-0.87%)
May 20, 2021 104.18 108.88 103.81 107.53 2,632,937 +3.73(+3.59%)
May 19, 2021 103.25 104.44 102.00 103.80 1,809,508 -0.65(-0.62%)
May 18, 2021 103.30 106.20 101.90 104.45 2,792,624 +1.94(+1.89%)
May 17, 2021 105.71 106.00 100.42 102.51 3,896,912 -2.46(-2.34%)
May 14, 2021 102.93 106.25 101.91 104.97 3,431,921 +3.45(+3.40%)
May 13, 2021 105.00 106.95 99.86 101.52 3,323,175 -3.47(-3.31%)
May 12, 2021 109.38 111.00 103.88 104.99 3,692,808 -4.65(-4.24%)
May 11, 2021 100.89 110.70 100.82 109.64 4,696,546 +2.43(+2.27%)
May 10, 2021 110.28 110.42 103.16 107.21 6,429,544 -3.52(-3.17%)
May 07, 2021 107.73 116.88 106.91 110.72 9,339,658 -8.32(-6.99%)
May 06, 2021 120.03 120.47 115.46 119.04 4,834,893 -2.53(-2.08%)
May 05, 2021 125.51 125.74 120.20 121.57 2,473,668 -3.23(-2.59%)
May 04, 2021 125.28 125.70 119.66 124.80 3,702,974 -1.60(-1.27%)
May 03, 2021 130.52 131.32 125.01 126.40 3,246,581 -5.28(-4.01%)
Apr 30, 2021 131.88 134.50 131.62 131.68 1,436,700 -1.72(-1.29%)
Apr 29, 2021 135.58 137.39 131.61 133.40 2,513,215 -0.82(-0.61%)
Apr 28, 2021 133.97 135.80 132.67 134.22 1,444,916 +0.72(+0.54%)
Apr 27, 2021 131.84 134.20 131.55 133.50 2,200,654 +1.44(+1.09%)
Apr 26, 2021 132.12 132.90 129.51 132.06 1,961,650 +0.64(+0.49%)
Apr 23, 2021 133.04 134.88 130.90 131.42 1,875,300 -1.41(-1.06%)
Apr 22, 2021 133.73 136.62 132.16 132.83 1,556,476 -1.12(-0.84%)
Apr 21, 2021 131.45 134.09 129.94 133.95 1,262,085 +2.47(+1.88%)
Apr 20, 2021 135.25 135.58 129.05 131.48 1,857,419 -3.77(-2.79%)
Apr 19, 2021 136.79 137.79 133.79 135.25 1,375,254 -2.06(-1.50%)
Apr 16, 2021 137.87 140.58 135.50 137.31 2,420,500 +0.16(+0.12%)
Apr 15, 2021 136.64 137.79 135.02 137.15 2,308,234 +1.97(+1.46%)
Apr 14, 2021 136.35 138.17 134.04 135.18 2,297,537 -0.65(-0.48%)
Apr 13, 2021 131.67 135.98 131.67 135.83 2,238,567 +3.57(+2.70%)
Apr 12, 2021 130.99 133.06 127.40 132.26 1,920,080 +1.89(+1.45%)
Apr 09, 2021 134.29 134.60 129.91 130.37 2,023,000 -4.50(-3.34%)
Apr 08, 2021 132.81 135.90 131.78 134.87 2,302,509 +4.58(+3.52%)
Apr 07, 2021 137.51 140.70 129.91 130.29 4,764,916 -3.66(-2.73%)
Apr 06, 2021 131.51 136.52 131.11 133.95 3,616,872 +2.36(+1.79%)
Apr 05, 2021 132.24 133.14 129.61 131.59 1,471,247 +0.21(+0.16%)
Apr 01, 2021 132.01 135.32 130.75 131.38 1,566,800 +1.26(+0.97%)
Mar 31, 2021 127.29 131.90 125.82 130.12 2,774,602 +4.00(+3.17%)
Mar 30, 2021 126.50 127.52 123.50 126.12 2,452,481 -0.54(-0.43%)
Mar 29, 2021 129.70 131.08 125.44 126.66 2,269,215 -3.05(-2.35%)
Mar 26, 2021 130.51 132.19 126.90 129.71 2,012,500 -0.02(-0.02%)
Mar 25, 2021 128.87 131.80 127.24 129.73 2,589,280 -0.48(-0.37%)
Mar 24, 2021 136.00 136.77 129.65 130.21 2,872,743 -6.89(-5.03%)
Mar 23, 2021 139.99 139.99 135.39 137.10 1,906,708 -2.50(-1.79%)
Mar 22, 2021 140.34 141.78 138.06 139.60 1,799,782 +0.21(+0.15%)
Mar 19, 2021 135.59 140.39 134.82 139.39 3,253,000 +5.67(+4.24%)
Mar 18, 2021 138.00 138.15 132.90 133.72 3,067,016 -5.47(-3.93%)
Mar 17, 2021 139.00 140.02 135.44 139.19 3,239,381 +0.02(+0.01%)
Mar 16, 2021 148.01 148.32 137.01 139.17 4,001,003 -8.94(-6.04%)
Mar 15, 2021 143.58 150.66 143.42 148.11 3,154,281 +5.66(+3.97%)
Mar 12, 2021 140.45 143.21 138.36 142.45 1,924,700 -0.36(-0.25%)
Mar 11, 2021 141.11 144.55 139.07 142.81 2,903,646 +4.20(+3.03%)
Mar 10, 2021 142.94 143.31 137.08 138.61 2,193,013 -0.97(-0.69%)
Mar 09, 2021 140.61 142.60 137.39 139.58 3,797,274 +4.28(+3.16%)
Mar 08, 2021 137.56 142.79 135.04 135.30 2,765,011 -3.00(-2.17%)
Mar 05, 2021 136.42 138.86 125.87 138.30 4,460,400 +1.88(+1.38%)
Mar 04, 2021 138.42 140.50 130.12 136.42 4,305,072 -3.07(-2.20%)
Mar 03, 2021 137.74 140.22 135.33 139.49 4,944,849 -0.17(-0.12%)
Mar 02, 2021 152.49 155.00 139.47 139.66 5,978,259 -7.44(-5.06%)
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.