Skip to main content

Beyond Meat Inc (NQ: BYND )

7.220 +0.040 (+0.56%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 6.994 7.280 6.990 7.180 1,139,640 +0.01(+0.14%)
May 28, 2024 7.200 7.320 7.010 7.170 2,093,392 +0.00(+0.00%)
May 24, 2024 7.180 7.740 7.123 7.170 2,472,890 -0.03(-0.42%)
May 23, 2024 7.320 7.320 7.100 7.200 2,098,202 -0.12(-1.64%)
May 22, 2024 7.220 7.505 7.180 7.320 1,373,466 +0.02(+0.27%)
May 21, 2024 7.200 7.390 7.153 7.300 1,195,755 +0.02(+0.34%)
May 20, 2024 7.220 7.418 7.099 7.275 2,297,548 +0.08(+1.18%)
May 17, 2024 7.130 7.650 7.070 7.190 2,448,262 -0.01(-0.14%)
May 16, 2024 7.750 7.820 7.180 7.200 3,103,536 -0.48(-6.25%)
May 15, 2024 7.940 8.190 7.400 7.680 4,253,364 -0.33(-4.12%)
May 14, 2024 9.470 10.31 7.870 8.010 21,781,360 +0.05(+0.63%)
May 13, 2024 7.250 8.190 7.202 7.960 5,370,877 +0.80(+11.25%)
May 10, 2024 7.130 7.640 7.045 7.155 2,120,458 +0.12(+1.78%)
May 09, 2024 7.030 7.590 6.920 7.030 4,055,495 -1.18(-14.37%)
May 08, 2024 8.100 8.400 7.760 8.210 4,427,259 -0.07(-0.85%)
May 07, 2024 8.190 8.311 7.875 8.280 2,020,151 +0.05(+0.61%)
May 06, 2024 8.200 8.480 7.840 8.230 4,043,884 +0.00(+0.00%)
May 03, 2024 7.410 8.290 7.280 8.230 3,594,291 +0.98(+13.52%)
May 02, 2024 7.120 7.290 6.865 7.250 2,249,520 +0.46(+6.77%)
May 01, 2024 6.780 7.130 6.620 6.790 1,877,774 +0.01(+0.15%)
Apr 30, 2024 6.670 6.930 6.530 6.780 1,644,737 +0.06(+0.89%)
Apr 29, 2024 6.540 6.905 6.500 6.720 2,766,250 +0.32(+5.00%)
Apr 26, 2024 6.310 6.555 6.200 6.400 2,218,605 +0.06(+0.95%)
Apr 25, 2024 6.000 6.410 5.920 6.340 2,257,850 +0.28(+4.62%)
Apr 24, 2024 6.300 6.300 5.940 6.060 1,823,688 -0.01(-0.16%)
Apr 23, 2024 6.200 6.310 6.060 6.070 2,143,217 -0.09(-1.46%)
Apr 22, 2024 6.430 6.430 6.050 6.160 1,795,949 -0.25(-3.90%)
Apr 19, 2024 6.350 6.438 6.225 6.410 1,322,684 +0.01(+0.16%)
Apr 18, 2024 6.430 6.510 6.180 6.400 1,659,980 -0.03(-0.47%)
Apr 17, 2024 6.530 6.670 6.340 6.430 1,556,309 -0.13(-1.98%)
Apr 16, 2024 6.450 6.590 6.330 6.560 1,455,316 +0.07(+1.08%)
Apr 15, 2024 6.600 6.670 6.402 6.490 1,344,675 -0.15(-2.26%)
Apr 12, 2024 6.800 6.860 6.555 6.640 1,436,297 -0.27(-3.91%)
Apr 11, 2024 7.250 7.250 6.880 6.910 1,297,796 -0.14(-1.99%)
Apr 10, 2024 7.250 7.250 6.960 7.050 1,940,758 -0.42(-5.62%)
Apr 09, 2024 7.420 7.600 7.389 7.470 1,429,984 +0.09(+1.22%)
Apr 08, 2024 7.330 7.550 7.310 7.380 1,133,276 -0.03(-0.40%)
Apr 05, 2024 7.520 7.585 7.380 7.410 1,088,048 -0.08(-1.07%)
Apr 04, 2024 7.620 7.785 7.420 7.490 1,507,061 -0.08(-1.06%)
Apr 03, 2024 7.600 7.645 7.310 7.570 1,281,143 -0.05(-0.66%)
Apr 02, 2024 7.650 7.815 7.580 7.620 1,828,053 -0.14(-1.80%)
Apr 01, 2024 8.190 8.240 7.630 7.760 2,630,967 -0.52(-6.28%)
Mar 28, 2024 8.430 8.275 8.220 8.280 2,060,983 -0.01(-0.12%)
Mar 27, 2024 8.260 8.435 8.170 8.290 1,104,346 +0.07(+0.85%)
Mar 26, 2024 8.050 8.546 7.930 8.220 2,855,351 +0.29(+3.66%)
Mar 25, 2024 7.820 8.145 7.810 7.930 1,835,892 +0.03(+0.38%)
Mar 22, 2024 8.130 8.150 7.860 7.900 1,079,817 -0.20(-2.47%)
Mar 21, 2024 8.270 8.415 8.080 8.100 1,384,645 -0.09(-1.10%)
Mar 20, 2024 7.910 8.250 7.803 8.190 1,340,730 +0.23(+2.89%)
Mar 19, 2024 7.960 8.140 7.400 7.960 3,896,913 -0.35(-4.21%)
Mar 18, 2024 8.500 8.560 8.055 8.310 2,978,230 -0.19(-2.24%)
Mar 15, 2024 8.110 8.525 8.030 8.500 2,626,672 +0.27(+3.28%)
Mar 14, 2024 8.820 8.820 8.160 8.230 2,744,121 -0.64(-7.22%)
Mar 13, 2024 8.100 8.930 8.000 8.870 3,516,800 +0.67(+8.17%)
Mar 12, 2024 7.900 8.240 7.650 8.200 2,423,039 +0.30(+3.80%)
Mar 11, 2024 8.150 8.380 7.890 7.900 2,388,708 -0.25(-3.07%)
Mar 08, 2024 8.070 8.510 8.010 8.150 2,766,651 +0.17(+2.13%)
Mar 07, 2024 8.100 8.220 7.830 7.980 2,304,579 -0.09(-1.12%)
Mar 06, 2024 8.450 8.590 8.010 8.070 2,911,988 -0.31(-3.76%)
Mar 05, 2024 8.420 9.090 8.250 8.385 5,197,779 -0.12(-1.47%)
Mar 04, 2024 9.720 9.780 8.420 8.510 7,584,922 -1.26(-12.90%)
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.