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

Beyond Meat Inc (NQ: BYND )

6.410 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jun 01, 2021 142.90 143.36 132.13 135.19 8,619,143 -10.23(-7.03%)
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%)
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.