Beyond Meat Inc (NQ: BYND )

145.48 +1.73 (+1.20%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

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 170.66 173.49 165.33 169.25 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 4,437,737 -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 33,518,603 +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 3,385,304 +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 8,500,997 -8.44(-6.69%)
Jan 05, 2021 125.55 128.88 124.32 126.07 2,368,173 +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 2,285,887 +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%)
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.