Skip to main content

Beyond Meat Inc (NQ: BYND )

6.076 +0.316 (+5.49%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 5.630 5.820 5.560 5.760 2,219,804 +0.14(+2.49%)
Aug 13, 2024 5.860 6.100 5.530 5.620 5,100,371 -0.28(-4.75%)
Aug 12, 2024 6.270 6.330 5.880 5.900 6,344,381 -0.49(-7.67%)
Aug 09, 2024 6.500 9.240 6.200 6.390 31,845,992 -0.14(-2.14%)
Aug 08, 2024 5.570 6.790 5.510 6.530 8,828,571 +1.29(+24.62%)
Aug 07, 2024 5.420 5.640 5.210 5.240 4,376,095 -0.06(-1.13%)
Aug 06, 2024 5.320 5.390 5.210 5.300 1,897,922 +0.03(+0.57%)
Aug 05, 2024 5.200 5.500 5.130 5.270 2,767,656 -0.33(-5.89%)
Aug 02, 2024 6.010 6.070 5.500 5.600 2,692,243 -0.54(-8.79%)
Aug 01, 2024 6.250 6.300 5.985 6.140 1,746,108 -0.14(-2.23%)
Jul 31, 2024 6.080 6.485 6.080 6.280 1,971,847 +0.14(+2.28%)
Jul 30, 2024 6.060 6.170 5.910 6.140 2,535,343 +0.12(+1.99%)
Jul 29, 2024 6.260 6.540 6.020 6.020 3,181,115 -0.23(-3.68%)
Jul 26, 2024 6.050 6.270 6.010 6.250 1,890,518 +0.31(+5.22%)
Jul 25, 2024 6.100 6.280 5.925 5.940 2,426,146 -0.14(-2.30%)
Jul 24, 2024 6.100 6.180 5.880 6.080 1,898,045 -0.08(-1.30%)
Jul 23, 2024 6.030 6.250 6.000 6.160 2,903,584 +0.00(+0.00%)
Jul 22, 2024 6.140 6.170 5.600 6.160 4,226,748 +0.03(+0.49%)
Jul 19, 2024 6.550 6.550 5.990 6.130 3,568,084 -0.30(-4.67%)
Jul 18, 2024 6.260 6.680 6.230 6.430 4,285,048 -0.74(-10.32%)
Jul 17, 2024 7.150 7.660 7.040 7.170 4,951,429 -0.32(-4.27%)
Jul 16, 2024 6.730 7.550 6.695 7.490 3,909,341 +0.79(+11.79%)
Jul 15, 2024 6.860 6.930 6.640 6.700 1,946,697 -0.22(-3.18%)
Jul 12, 2024 6.930 7.095 6.855 6.920 1,476,053 +0.08(+1.17%)
Jul 11, 2024 6.840 7.120 6.710 6.840 2,876,467 +0.02(+0.29%)
Jul 10, 2024 6.600 6.840 6.510 6.820 1,672,699 +0.22(+3.33%)
Jul 09, 2024 6.720 6.890 6.580 6.600 1,672,014 -0.20(-2.94%)
Jul 08, 2024 7.150 7.200 6.760 6.800 2,284,816 -0.32(-4.49%)
Jul 05, 2024 6.810 7.355 6.770 7.120 2,772,616 +0.29(+4.25%)
Jul 03, 2024 6.900 7.110 6.720 6.830 1,334,379 -0.09(-1.30%)
Jul 02, 2024 6.700 6.940 6.610 6.920 1,173,790 +0.17(+2.52%)
Jul 01, 2024 6.700 6.930 6.680 6.750 1,756,002 +0.04(+0.60%)
Jun 28, 2024 6.800 6.970 6.560 6.710 2,194,563 -0.13(-1.90%)
Jun 27, 2024 6.400 6.950 6.390 6.840 2,444,915 +0.43(+6.71%)
Jun 26, 2024 6.500 6.580 6.180 6.410 2,492,476 -0.10(-1.54%)
Jun 25, 2024 6.680 6.870 6.485 6.510 2,047,607 -0.16(-2.40%)
Jun 24, 2024 6.450 7.075 6.420 6.670 3,794,493 +0.16(+2.46%)
Jun 21, 2024 6.710 6.710 6.410 6.510 2,026,730 -0.06(-0.91%)
Jun 20, 2024 6.290 6.770 6.280 6.570 1,730,790 +0.18(+2.82%)
Jun 18, 2024 6.500 6.570 6.380 6.390 1,597,969 -0.10(-1.54%)
Jun 17, 2024 6.590 6.590 6.260 6.490 2,532,061 -0.16(-2.41%)
Jun 14, 2024 6.900 6.900 6.550 6.650 1,458,911 -0.16(-2.35%)
Jun 13, 2024 7.020 7.130 6.760 6.810 1,920,287 -0.24(-3.40%)
Jun 12, 2024 7.170 7.300 7.000 7.050 1,756,093 -0.08(-1.12%)
Jun 11, 2024 7.190 7.210 6.670 7.130 3,293,310 -0.05(-0.70%)
Jun 10, 2024 7.450 7.450 7.030 7.180 2,283,998 -0.41(-5.40%)
Jun 07, 2024 7.670 8.200 7.460 7.590 2,179,096 -0.21(-2.69%)
Jun 06, 2024 7.420 7.835 7.258 7.800 2,068,065 +0.33(+4.42%)
Jun 05, 2024 7.780 8.080 7.360 7.470 2,337,382 -0.29(-3.74%)
Jun 04, 2024 7.800 7.900 7.610 7.760 1,343,709 +0.00(+0.00%)
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.