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

Beyond Meat Inc (NQ: BYND )

6.340 +0.280 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 26, 2021 156.00 162.78 141.72 145.48 6,909,900 +1.73(+1.20%)
Feb 25, 2021 152.01 153.95 142.34 143.75 4,708,184 -8.30(-5.46%)
Feb 24, 2021 150.75 152.73 147.20 152.05 1,763,038 +2.63(+1.76%)
Feb 23, 2021 147.66 150.54 138.95 149.42 3,584,448 -1.44(-0.95%)
Feb 22, 2021 160.22 160.86 150.38 150.86 3,092,589 -9.36(-5.84%)
Feb 19, 2021 169.76 169.76 160.00 160.22 2,329,700 -6.87(-4.11%)
Feb 18, 2021 165.21 168.33 161.34 167.09 2,282,739 -0.78(-0.46%)
Feb 17, 2021 173.95 174.37 165.50 167.87 2,348,980 -5.17(-2.99%)
Feb 16, 2021 182.00 183.75 172.88 173.04 3,112,541 -2.41(-1.37%)
Feb 12, 2021 175.18 181.80 171.61 175.45 3,135,700 -0.21(-0.12%)
Feb 11, 2021 172.68 176.70 166.40 175.66 3,468,028 +4.13(+2.41%)
Feb 10, 2021 167.02 175.80 167.02 171.53 2,934,856 +4.87(+2.92%)
Feb 09, 2021 169.42 173.30 165.84 166.66 2,251,907 -2.43(-1.44%)
Feb 08, 2021 170.14 171.85 166.34 169.09 2,024,812 +0.17(+0.10%)
Feb 05, 2021 168.74 170.98 165.81 168.92 1,774,900 -0.33(-0.19%)
Feb 04, 2021 170.66 173.49 165.32 169.25 3,281,342 +0.96(+0.57%)
Feb 03, 2021 165.10 170.88 164.00 168.29 3,035,648 +1.13(+0.68%)
Feb 02, 2021 178.26 178.43 163.02 167.16 5,382,678 -10.81(-6.07%)
Feb 01, 2021 179.63 181.00 170.83 177.97 3,044,815 -0.11(-0.06%)
Jan 29, 2021 179.79 189.37 177.44 178.08 3,136,500 -1.71(-0.95%)
Jan 28, 2021 187.24 192.00 177.00 179.79 4,437,743 -12.29(-6.40%)
Jan 27, 2021 182.80 203.44 182.30 192.08 9,664,593 +5.25(+2.81%)
Jan 26, 2021 218.90 221.00 183.60 186.83 33,526,044 +28.10(+17.70%)
Jan 25, 2021 141.89 164.25 141.76 158.73 12,861,155 +18.03(+12.81%)
Jan 22, 2021 133.96 142.93 133.03 140.70 4,353,700 +6.09(+4.52%)
Jan 21, 2021 136.15 137.09 132.00 134.61 2,732,352 -0.60(-0.44%)
Jan 20, 2021 138.19 140.47 134.27 135.21 3,976,136 -6.43(-4.54%)
Jan 19, 2021 141.16 143.46 136.51 141.64 3,385,307 +1.54(+1.10%)
Jan 15, 2021 138.75 143.80 135.83 140.10 5,558,700 -2.37(-1.66%)
Jan 14, 2021 130.50 144.78 129.50 142.47 12,957,472 +17.12(+13.66%)
Jan 13, 2021 120.93 128.81 120.21 125.35 5,689,604 +4.84(+4.02%)
Jan 12, 2021 117.45 120.70 116.12 120.51 3,259,328 +3.87(+3.32%)
Jan 11, 2021 116.71 117.98 114.05 116.64 3,982,633 -1.46(-1.24%)
Jan 08, 2021 121.20 121.49 116.74 118.10 4,443,800 -2.60(-2.15%)
Jan 07, 2021 119.50 121.50 116.50 120.70 4,581,415 +3.07(+2.61%)
Jan 06, 2021 123.29 125.77 117.36 117.63 8,500,942 -8.44(-6.69%)
Jan 05, 2021 125.55 128.88 124.32 126.07 2,368,172 +0.50(+0.40%)
Jan 04, 2021 125.83 126.08 121.60 125.57 2,910,348 +0.57(+0.46%)
Dec 31, 2020 125.00 125.00 125.00 2,604,683 -1.49(-1.18%)
Dec 30, 2020 126.79 128.58 125.06 126.49 2,604,683 +0.59(+0.47%)
Dec 29, 2020 127.77 129.92 123.88 125.90 3,485,401 -0.54(-0.43%)
Dec 28, 2020 136.64 137.35 126.33 126.44 5,979,174 -10.15(-7.43%)
Dec 24, 2020 139.59 140.40 135.06 136.59 1,969,700 -3.33(-2.38%)
Dec 23, 2020 138.71 141.17 136.14 139.92 1,788,560 +1.24(+0.89%)
Dec 22, 2020 140.00 141.46 136.42 138.68 2,286,007 +0.11(+0.08%)
Dec 21, 2020 141.00 143.40 138.11 138.57 3,122,256 -6.16(-4.26%)
Dec 18, 2020 143.23 145.79 141.90 144.73 2,686,600 +1.50(+1.05%)
Dec 17, 2020 140.00 143.90 138.90 143.23 2,945,059 +3.86(+2.77%)
Dec 16, 2020 138.15 141.60 137.63 139.37 2,209,232 +1.76(+1.28%)
Dec 15, 2020 139.72 140.45 135.13 137.61 2,425,060 -0.12(-0.09%)
Dec 14, 2020 139.43 142.59 136.68 137.73 3,123,057 -0.97(-0.70%)
Dec 11, 2020 137.50 141.19 136.24 138.70 1,828,700 +1.24(+0.90%)
Dec 10, 2020 137.32 139.01 134.54 137.46 2,206,529 +0.53(+0.39%)
Dec 09, 2020 141.45 147.25 136.60 136.93 4,228,832 -3.79(-2.69%)
Dec 08, 2020 136.61 141.67 136.34 140.72 3,017,878 +3.78(+2.76%)
Dec 07, 2020 139.00 139.78 135.66 136.94 2,821,651 -2.68(-1.92%)
Dec 04, 2020 140.68 140.85 137.90 139.62 1,983,300 +0.27(+0.19%)
Dec 03, 2020 140.56 144.70 139.01 139.35 3,058,592 +0.82(+0.59%)
Dec 02, 2020 135.65 140.00 134.66 138.53 2,091,104 +1.28(+0.93%)
Dec 01, 2020 140.77 140.91 134.63 137.25 2,588,235 -2.65(-1.89%)
Nov 30, 2020 142.39 143.45 135.59 139.90 2,555,817 -2.30(-1.62%)
Nov 27, 2020 141.00 144.80 140.50 142.20 1,565,700 +2.62(+1.88%)
Nov 25, 2020 140.67 142.60 137.71 139.58 2,143,500 -2.25(-1.59%)
Nov 24, 2020 143.74 145.89 140.00 141.83 2,812,690 +0.87(+0.62%)
Nov 23, 2020 136.75 144.15 136.25 140.96 3,613,893 +4.40(+3.22%)
Nov 20, 2020 138.20 138.25 133.60 136.56 2,658,000 -0.86(-0.63%)
Nov 19, 2020 134.65 139.65 134.08 137.42 3,397,753 +3.41(+2.54%)
Nov 18, 2020 132.00 137.01 132.00 134.01 7,270,774 +4.11(+3.16%)
Nov 17, 2020 126.62 129.97 126.16 129.90 2,838,923 +2.75(+2.16%)
Nov 16, 2020 126.30 127.95 121.53 127.15 5,251,742 +2.41(+1.93%)
Nov 13, 2020 130.29 130.42 123.25 124.74 5,342,900 -4.16(-3.23%)
Nov 12, 2020 129.47 132.42 126.88 128.90 6,378,101 +1.01(+0.79%)
Nov 11, 2020 127.09 129.90 125.10 127.89 7,144,117 +2.88(+2.30%)
Nov 10, 2020 118.92 131.92 113.26 125.01 29,610,456 -25.49(-16.94%)
Nov 09, 2020 164.37 170.80 141.25 150.50 20,856,488 -6.36(-4.05%)
Nov 06, 2020 156.78 158.94 154.31 156.86 2,302,200 -0.18(-0.11%)
Nov 05, 2020 153.50 157.35 152.32 157.04 2,646,958 +7.75(+5.19%)
Nov 04, 2020 150.10 153.11 148.21 149.29 1,665,574 +2.94(+2.01%)
Nov 03, 2020 146.26 150.76 145.71 146.35 2,143,077 +2.79(+1.94%)
Nov 02, 2020 145.35 148.00 141.47 143.56 2,153,114 +1.13(+0.79%)
Oct 30, 2020 150.50 152.30 141.07 142.43 3,166,800 -9.42(-6.20%)
Oct 29, 2020 157.44 157.45 151.35 151.85 1,980,883 -4.20(-2.69%)
Oct 28, 2020 159.50 160.52 154.74 156.05 2,426,016 -5.90(-3.64%)
Oct 27, 2020 165.00 167.01 160.85 161.95 1,894,233 -2.59(-1.57%)
Oct 26, 2020 171.42 175.34 161.84 164.54 2,729,827 -7.19(-4.19%)
Oct 23, 2020 173.00 174.12 168.10 171.73 1,711,100 -0.44(-0.26%)
Oct 22, 2020 178.42 178.84 167.90 172.17 3,282,965 -5.74(-3.23%)
Oct 21, 2020 177.59 181.07 176.01 177.91 1,844,727 +1.62(+0.92%)
Oct 20, 2020 185.06 185.06 175.95 176.29 2,361,708 -7.85(-4.26%)
Oct 19, 2020 184.11 188.59 181.10 184.14 2,253,458 +0.56(+0.31%)
Oct 16, 2020 187.17 188.31 182.35 183.58 1,961,600 -1.27(-0.69%)
Oct 15, 2020 184.68 189.00 183.40 184.85 2,273,462 -3.88(-2.06%)
Oct 14, 2020 186.64 191.43 186.00 188.73 2,552,949 +1.11(+0.59%)
Oct 13, 2020 184.39 189.06 180.96 187.62 5,045,867 -4.68(-2.43%)
Oct 12, 2020 196.53 197.25 190.76 192.30 2,504,015 -2.64(-1.36%)
Oct 09, 2020 194.66 195.91 190.45 194.94 3,107,500 +1.56(+0.81%)
Oct 08, 2020 193.00 197.50 188.64 193.38 5,876,897 +4.24(+2.24%)
Oct 07, 2020 184.65 191.60 184.20 189.14 5,165,872 +7.28(+4.00%)
Oct 06, 2020 176.23 186.70 175.00 181.86 8,476,393 +6.37(+3.63%)
Oct 05, 2020 168.65 175.89 166.76 175.49 4,159,337 +9.25(+5.56%)
Oct 02, 2020 165.59 171.75 164.81 166.24 2,949,000 -4.36(-2.56%)
Oct 01, 2020 169.24 172.69 165.88 170.60 4,727,518 +4.54(+2.73%)
Sep 30, 2020 164.83 172.45 163.84 166.06 6,050,140 +0.40(+0.24%)
Sep 29, 2020 160.00 170.45 159.15 165.66 20,645,812 +14.36(+9.49%)
Sep 28, 2020 158.20 160.00 150.41 151.30 2,669,794 -3.72(-2.40%)
Sep 25, 2020 149.47 155.91 148.00 155.02 2,569,200 +7.12(+4.81%)
Sep 24, 2020 148.51 150.97 144.70 147.90 2,460,521 -2.67(-1.77%)
Sep 23, 2020 154.44 157.50 149.41 150.57 2,885,267 -3.25(-2.11%)
Sep 22, 2020 150.53 162.50 150.38 153.82 8,802,595 +5.02(+3.37%)
Sep 21, 2020 144.26 149.07 140.31 148.80 3,838,169 -0.24(-0.16%)
Sep 18, 2020 150.00 153.44 146.02 149.04 8,810,000 -8.18(-5.20%)
Sep 17, 2020 150.50 157.58 149.26 157.22 4,794,472 +0.65(+0.42%)
Sep 16, 2020 147.48 158.60 146.16 156.57 8,253,181 +10.09(+6.89%)
Sep 15, 2020 144.12 150.00 141.41 146.48 4,322,464 +3.30(+2.30%)
Sep 14, 2020 136.15 145.37 136.05 143.18 4,810,175 +8.30(+6.15%)
Sep 11, 2020 144.00 144.07 132.45 134.88 3,989,200 -8.16(-5.70%)
Sep 10, 2020 139.40 149.57 138.59 143.04 8,185,228 +4.87(+3.52%)
Sep 09, 2020 132.50 139.47 132.25 138.17 4,377,382 +3.70(+2.75%)
Sep 08, 2020 123.81 137.78 123.45 134.47 7,315,515 +8.65(+6.87%)
Sep 04, 2020 130.62 134.72 120.55 125.82 4,671,000 -3.98(-3.07%)
Sep 03, 2020 133.01 142.50 128.71 129.80 10,855,618 +0.10(+0.08%)
Sep 02, 2020 135.99 135.99 129.40 129.70 2,989,988 -5.54(-4.10%)
Sep 01, 2020 136.51 136.68 131.80 135.24 2,599,132 -0.61(-0.45%)
Aug 31, 2020 135.21 138.25 133.10 135.85 4,297,057 +4.83(+3.69%)
Aug 28, 2020 132.28 134.64 129.59 131.02 2,874,200 -1.13(-0.86%)
Aug 27, 2020 129.50 138.50 128.78 132.15 10,976,963 +6.63(+5.28%)
Aug 26, 2020 124.40 126.13 123.36 125.52 2,257,559 +1.01(+0.81%)
Aug 25, 2020 125.00 125.83 123.01 124.51 1,929,587 +0.00(+0.00%)
Aug 24, 2020 126.24 127.40 123.75 124.51 1,914,831 -1.49(-1.18%)
Aug 21, 2020 127.13 128.67 125.30 126.00 1,791,700 -1.92(-1.50%)
Aug 20, 2020 124.58 129.64 123.27 127.92 2,546,072 +2.57(+2.05%)
Aug 19, 2020 124.31 126.74 121.35 125.35 3,012,756 +1.04(+0.84%)
Aug 18, 2020 125.15 126.64 122.67 124.31 2,109,358 -1.19(-0.95%)
Aug 17, 2020 125.56 126.75 123.96 125.50 1,706,302 +0.46(+0.37%)
Aug 14, 2020 127.05 127.35 124.65 125.04 1,426,100 -1.95(-1.54%)
Aug 13, 2020 124.83 127.45 124.50 126.99 2,527,893 +3.16(+2.55%)
Aug 12, 2020 126.28 126.77 123.09 123.83 3,606,002 -1.67(-1.33%)
Aug 11, 2020 127.38 128.57 124.40 125.50 2,600,772 -1.93(-1.51%)
Aug 10, 2020 132.20 132.57 124.66 127.43 3,537,159 -4.08(-3.10%)
Aug 07, 2020 132.33 135.98 130.50 131.51 3,478,600 -1.07(-0.81%)
Aug 06, 2020 133.53 136.23 131.57 132.58 3,949,627 -0.11(-0.08%)
Aug 05, 2020 130.14 138.39 130.00 132.69 10,605,109 -9.56(-6.72%)
Aug 04, 2020 138.67 142.51 134.16 142.25 10,230,077 +7.93(+5.90%)
Aug 03, 2020 128.65 134.40 127.15 134.32 5,617,719 +8.42(+6.69%)
Jul 31, 2020 124.09 125.90 122.41 125.90 2,964,200 +2.58(+2.09%)
Jul 30, 2020 126.14 127.14 122.11 123.32 2,665,989 -3.36(-2.65%)
Jul 29, 2020 126.50 128.34 125.21 126.68 2,110,180 +1.25(+1.00%)
Jul 28, 2020 124.95 129.58 124.95 125.43 2,060,692 -1.29(-1.02%)
Jul 27, 2020 125.25 126.78 122.25 126.72 2,911,523 +1.63(+1.30%)
Jul 24, 2020 124.01 126.40 120.32 125.09 2,700,800 -2.06(-1.62%)
Jul 23, 2020 130.08 132.80 124.56 127.15 3,560,504 -3.42(-2.62%)
Jul 22, 2020 130.15 133.07 128.70 130.57 2,715,712 +0.65(+0.50%)
Jul 21, 2020 129.84 135.92 128.75 129.92 5,014,766 +1.42(+1.11%)
Jul 20, 2020 128.31 129.13 126.51 128.50 2,484,460 +0.23(+0.18%)
Jul 17, 2020 128.67 129.74 126.60 128.27 2,693,300 -0.18(-0.14%)
Jul 16, 2020 129.59 133.60 126.46 128.45 5,504,662 -3.30(-2.50%)
Jul 15, 2020 129.12 135.66 126.87 131.75 6,830,755 +3.97(+3.11%)
Jul 14, 2020 126.01 129.99 125.27 127.78 3,440,000 +1.80(+1.43%)
Jul 13, 2020 135.10 136.17 125.88 125.98 6,974,962 -9.05(-6.70%)
Jul 10, 2020 135.21 136.65 130.75 135.03 5,998,300 -6.19(-4.38%)
Jul 09, 2020 145.00 145.50 136.50 141.22 4,503,174 -3.78(-2.61%)
Jul 08, 2020 143.41 145.95 140.75 145.00 3,041,079 +1.89(+1.32%)
Jul 07, 2020 142.59 146.45 138.50 143.11 4,842,530 +0.11(+0.08%)
Jul 06, 2020 143.00 144.72 140.15 143.00 4,621,277 +2.28(+1.62%)
Jul 02, 2020 146.66 146.95 140.30 140.72 4,938,800 -0.92(-0.65%)
Jul 01, 2020 146.67 151.53 138.77 141.64 14,706,578 +7.66(+5.72%)
Jun 30, 2020 132.79 136.61 130.55 133.98 4,914,333 +2.43(+1.85%)
Jun 29, 2020 133.65 134.21 125.00 131.55 10,405,808 -10.13(-7.15%)
Jun 26, 2020 143.78 146.00 140.25 141.68 4,284,300 -3.67(-2.52%)
Jun 25, 2020 149.00 151.75 136.00 145.35 13,606,578 -6.03(-3.98%)
Jun 24, 2020 150.09 156.58 148.50 151.38 5,061,486 -1.41(-0.92%)
Jun 23, 2020 159.42 160.14 151.56 152.79 7,567,943 -6.84(-4.28%)
Jun 22, 2020 161.39 164.96 158.60 159.63 5,024,087 +1.35(+0.85%)
Jun 19, 2020 160.20 165.46 156.87 158.28 7,732,000 +0.08(+0.05%)
Jun 18, 2020 157.26 160.97 154.88 158.20 6,257,260 +1.86(+1.19%)
Jun 17, 2020 155.98 167.16 154.37 156.34 16,136,794 +4.40(+2.90%)
Jun 16, 2020 156.50 157.35 147.54 151.94 4,802,449 -2.06(-1.34%)
Jun 15, 2020 142.60 154.40 141.01 154.00 6,458,200 +9.26(+6.40%)
Jun 12, 2020 151.33 151.94 141.65 144.74 5,704,900 +1.23(+0.86%)
Jun 11, 2020 147.21 155.24 140.25 143.51 9,478,997 -12.65(-8.10%)
Jun 10, 2020 155.00 163.08 153.65 156.16 8,845,650 +2.21(+1.44%)
Jun 09, 2020 156.71 161.54 148.56 153.95 13,823,987 -8.51(-5.24%)
Jun 08, 2020 137.02 163.22 135.75 162.46 20,302,096 +28.93(+21.67%)
Jun 05, 2020 136.05 137.89 132.77 133.53 4,611,900 -2.91(-2.13%)
Jun 04, 2020 133.86 142.21 133.16 136.44 7,772,661 +2.21(+1.65%)
Jun 03, 2020 135.00 138.45 133.22 134.23 4,642,289 -0.96(-0.71%)
Jun 02, 2020 136.13 136.75 132.14 135.19 6,730,081 -3.50(-2.52%)
Jun 01, 2020 134.31 139.20 133.28 138.69 11,542,160 +10.40(+8.11%)
May 29, 2020 122.15 129.00 121.50 128.29 7,684,500 +7.47(+6.18%)
May 28, 2020 121.55 126.60 120.00 120.82 4,999,261 -2.33(-1.89%)
May 27, 2020 130.71 131.98 116.00 123.15 10,078,837 -9.72(-7.32%)
May 26, 2020 139.83 139.88 131.50 132.87 4,636,058 -3.93(-2.87%)
May 22, 2020 137.26 139.38 135.07 136.80 3,318,500 -1.02(-0.74%)
May 21, 2020 141.03 141.91 134.45 137.82 5,527,966 -2.68(-1.91%)
May 20, 2020 142.07 144.92 137.04 140.50 9,773,344 +4.30(+3.16%)
May 19, 2020 132.73 142.00 132.67 136.20 13,718,575 +6.17(+4.75%)
May 18, 2020 137.49 137.95 128.81 130.03 8,017,771 -4.13(-3.08%)
May 15, 2020 134.98 140.20 132.63 134.16 8,232,800 -1.25(-0.92%)
May 14, 2020 133.49 141.00 131.21 135.41 12,675,442 +0.90(+0.67%)
May 13, 2020 140.58 147.55 127.21 134.51 22,467,832 -2.42(-1.77%)
May 12, 2020 133.97 145.50 131.89 136.93 21,423,902 +6.11(+4.67%)
May 11, 2020 129.51 139.29 129.00 130.82 15,821,585 -2.69(-2.01%)
May 08, 2020 123.47 136.00 119.10 133.51 22,524,800 +10.85(+8.85%)
May 07, 2020 126.72 127.84 117.12 122.66 22,952,592 -3.55(-2.81%)
May 06, 2020 110.26 126.50 110.00 126.21 38,527,008 +26.05(+26.01%)
May 05, 2020 100.50 102.50 96.66 100.16 11,835,527 +5.00(+5.25%)
May 04, 2020 89.00 95.47 88.51 95.16 4,253,430 +3.63(+3.97%)
May 01, 2020 94.40 98.72 89.90 91.53 6,558,400 -7.46(-7.54%)
Apr 30, 2020 98.19 107.00 96.13 98.99 6,713,952 -1.11(-1.11%)
Apr 29, 2020 100.56 103.00 97.92 100.10 4,526,758 +0.58(+0.58%)
Apr 28, 2020 101.97 104.48 97.25 99.52 7,070,821 -0.11(-0.11%)
Apr 27, 2020 111.92 116.64 97.50 99.63 20,119,680 -9.15(-8.41%)
Apr 24, 2020 105.00 113.48 103.00 108.78 21,206,100 +9.00(+9.02%)
Apr 23, 2020 89.87 101.56 89.29 99.78 11,309,847 +11.32(+12.80%)
Apr 22, 2020 87.00 90.39 85.14 88.46 6,120,903 +3.50(+4.12%)
Apr 21, 2020 87.51 92.00 82.10 84.96 13,178,917 +5.84(+7.38%)
Apr 20, 2020 76.24 83.62 76.00 79.12 4,601,555 +2.21(+2.87%)
Apr 17, 2020 77.78 78.00 75.33 76.91 2,131,000 +2.09(+2.79%)
Apr 16, 2020 75.42 76.07 72.90 74.82 2,031,677 +0.12(+0.16%)
Apr 15, 2020 76.71 77.00 72.62 74.70 2,965,344 -3.35(-4.29%)
Apr 14, 2020 79.99 82.63 77.20 78.05 4,977,817 +1.38(+1.80%)
Apr 13, 2020 73.01 77.16 71.23 76.67 3,294,253 +4.37(+6.04%)
Apr 09, 2020 71.68 74.72 70.60 72.30 3,338,200 +2.83(+4.07%)
Apr 08, 2020 68.35 71.40 67.39 69.47 2,380,394 +2.04(+3.03%)
Apr 07, 2020 70.01 71.80 65.29 67.43 4,449,799 +1.51(+2.29%)
Apr 06, 2020 62.75 66.66 62.05 65.92 3,836,904 +6.01(+10.03%)
Apr 03, 2020 59.01 60.85 57.12 59.91 3,221,500 +1.96(+3.38%)
Apr 02, 2020 63.86 63.97 57.00 57.95 4,838,890 -6.23(-9.71%)
Apr 01, 2020 64.20 65.68 63.19 64.18 2,367,009 -2.42(-3.63%)
Mar 31, 2020 67.20 69.00 65.34 66.60 2,557,814 +0.51(+0.77%)
Mar 30, 2020 67.00 68.50 63.82 66.09 3,105,851 -0.03(-0.05%)
Mar 27, 2020 68.17 68.22 64.22 66.12 4,075,600 -4.98(-7.00%)
Mar 26, 2020 69.50 72.96 66.42 71.10 7,954,686 -1.90(-2.60%)
Mar 25, 2020 73.13 78.60 70.56 73.00 6,703,503 +5.57(+8.26%)
Mar 24, 2020 62.35 69.75 62.00 67.43 5,673,689 +9.88(+17.17%)
Mar 23, 2020 57.51 60.87 55.11 57.55 3,670,051 -0.44(-0.76%)
Mar 20, 2020 59.61 63.48 54.15 57.99 5,121,400 +0.66(+1.15%)
Mar 19, 2020 52.05 58.80 48.18 57.33 5,755,188 +3.31(+6.13%)
Mar 18, 2020 56.15 58.31 51.00 54.02 4,738,697 -6.30(-10.44%)
Mar 17, 2020 61.56 65.89 57.76 60.32 5,627,358 -1.23(-2.00%)
Mar 16, 2020 63.82 66.19 60.14 61.55 5,983,005 -11.51(-15.75%)
Mar 13, 2020 76.01 79.45 68.61 73.06 5,493,900 -0.94(-1.27%)
Mar 12, 2020 72.50 76.11 68.85 74.00 7,088,956 -8.64(-10.45%)
Mar 11, 2020 87.87 89.52 81.33 82.64 4,206,427 -8.34(-9.17%)
Mar 10, 2020 92.05 92.89 85.61 90.98 4,381,917 +3.02(+3.43%)
Mar 09, 2020 85.50 91.65 82.22 87.96 5,205,663 -8.13(-8.46%)
Mar 06, 2020 92.90 96.44 91.60 96.09 4,210,200 +0.22(+0.23%)
Mar 05, 2020 99.24 100.25 95.07 95.87 4,329,509 -6.02(-5.91%)
Mar 04, 2020 99.02 101.93 97.70 101.89 6,566,307 +6.46(+6.77%)
Mar 03, 2020 101.60 101.67 94.63 95.43 9,586,724 -0.67(-0.70%)
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.