Indicators

Beyond Meat Inc (NQ: BYND )

6.720 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.65	19.24	17.71	17.84	2,999,407	-0.93(-4.95%)
Feb 27, 2023	18.75	19.72	17.88	18.77	4,777,410	-0.11(-0.58%)
Feb 24, 2023	19.55	22.87	18.42	18.88	25,753,530	+1.74(+10.15%)
Feb 23, 2023	17.10	17.70	16.63	17.14	3,825,713	+0.04(+0.23%)
Feb 22, 2023	16.49	17.13	16.14	17.10	1,384,349	+0.70(+4.27%)
Feb 21, 2023	17.26	17.56	16.37	16.40	1,894,269	-1.34(-7.55%)
Feb 17, 2023	17.13	17.87	16.36	17.74	2,452,558	+0.64(+3.74%)
Feb 16, 2023	17.06	17.99	17.01	17.10	3,174,645	-0.33(-1.89%)
Feb 15, 2023	15.50	17.45	15.45	17.43	2,897,788	+1.91(+12.31%)
Feb 14, 2023	15.99	16.14	15.35	15.52	1,649,870	-0.64(-3.96%)
Feb 13, 2023	16.00	16.41	15.51	16.16	1,716,416	+0.17(+1.06%)
Feb 10, 2023	16.07	16.27	15.28	15.99	2,478,938	-0.26(-1.60%)
Feb 09, 2023	18.19	18.19	16.08	16.25	2,770,392	-1.43(-8.09%)
Feb 08, 2023	17.12	18.28	16.70	17.68	3,695,938	+0.49(+2.85%)
Feb 07, 2023	17.88	17.98	16.60	17.19	3,066,686	-0.80(-4.45%)
Feb 06, 2023	19.16	19.27	17.30	17.99	3,826,153	-1.43(-7.36%)
Feb 03, 2023	19.45	20.88	19.23	19.42	2,902,400	-0.80(-3.96%)
Feb 02, 2023	18.00	21.35	17.90	20.22	9,201,550	+3.25(+19.15%)

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.