Indicators

Beyond Meat Inc (NQ: BYND )

7.160 -0.240 (-3.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	7.050	7.550	6.953	7.400	4,679,137	+0.65(+9.63%)
Sep 25, 2024	6.750	6.925	6.705	6.750	1,629,685	-0.04(-0.59%)
Sep 24, 2024	6.450	6.880	6.380	6.790	2,196,393	+0.42(+6.59%)
Sep 23, 2024	6.370	6.480	6.220	6.370	1,507,945	+0.01(+0.16%)
Sep 20, 2024	6.430	6.550	6.200	6.360	4,230,798	+0.03(+0.47%)
Sep 19, 2024	6.460	6.480	6.230	6.330	1,581,757	+0.04(+0.64%)
Sep 18, 2024	6.360	6.750	6.260	6.290	3,086,955	-0.01(-0.16%)
Sep 17, 2024	6.180	6.500	6.180	6.300	1,733,595	+0.15(+2.44%)
Sep 16, 2024	6.200	6.310	6.125	6.150	1,031,500	-0.11(-1.76%)
Sep 13, 2024	6.500	6.500	6.205	6.260	1,349,620	-0.04(-0.63%)
Sep 12, 2024	6.150	6.495	6.060	6.300	1,423,315	+0.12(+1.94%)
Sep 11, 2024	6.090	6.280	5.980	6.180	1,115,366	+0.08(+1.31%)
Sep 10, 2024	6.060	6.110	5.920	6.100	1,375,403	+0.19(+3.21%)
Sep 09, 2024	5.900	6.070	5.880	5.910	1,634,524	-0.01(-0.17%)
Sep 06, 2024	6.210	6.210	5.895	5.920	1,942,742	-0.29(-4.67%)
Sep 05, 2024	5.910	6.210	5.910	6.210	1,810,257	+0.26(+4.37%)
Sep 04, 2024	5.880	6.175	5.880	5.950	1,634,000	-0.04(-0.67%)

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.