Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Meat Inc (NQ: BYND )

7.080 +0.290 (+4.27%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.500 11.70 9.310 10.69 15,762,836 +0.86(+8.75%)
Feb 28, 2024 11.30 12.12 9.620 9.830 44,684,108 +2.31(+30.72%)
Feb 27, 2024 7.390 7.835 7.220 7.520 14,101,143 +0.07(+0.94%)
Feb 26, 2024 7.790 8.139 7.220 7.450 3,574,305 -0.36(-4.61%)
Feb 23, 2024 7.700 7.810 7.375 7.810 2,191,440 +0.23(+3.03%)
Feb 22, 2024 7.440 7.770 7.070 7.580 3,357,977 +0.25(+3.41%)
Feb 21, 2024 7.300 7.570 6.990 7.330 3,499,971 +0.15(+2.09%)
Feb 20, 2024 7.000 7.180 6.720 7.180 2,257,630 +0.11(+1.56%)
Feb 16, 2024 7.230 7.310 6.940 7.070 2,101,783 -0.19(-2.62%)
Feb 15, 2024 6.710 7.280 6.690 7.260 2,882,561 +0.60(+9.01%)
Feb 14, 2024 6.530 6.800 6.490 6.660 1,746,744 +0.16(+2.46%)
Feb 13, 2024 6.740 6.740 6.380 6.500 2,282,117 -0.43(-6.20%)
Feb 12, 2024 7.200 7.350 6.840 6.930 2,886,045 -0.20(-2.81%)
Feb 09, 2024 6.550 7.445 6.550 7.130 3,485,487 +0.56(+8.52%)
Feb 08, 2024 6.340 6.600 6.230 6.570 1,864,683 +0.36(+5.80%)
Feb 07, 2024 6.140 6.350 5.980 6.210 2,212,881 +0.09(+1.47%)
Feb 06, 2024 6.070 6.325 6.000 6.120 2,230,568 -0.01(-0.16%)
Feb 05, 2024 6.390 6.390 6.080 6.130 1,597,306 -0.30(-4.67%)
Feb 02, 2024 6.600 6.600 6.360 6.430 1,787,758 -0.26(-3.89%)
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.