Skip to main content

Beyond Meat Inc (NQ: BYND )

6.240 -0.170 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 6.370 6.400 6.180 6.240 1,946,561 -0.17(-2.65%)
Oct 04, 2024 6.520 6.640 6.400 6.410 1,114,784 -0.06(-0.93%)
Oct 03, 2024 6.580 6.600 6.345 6.470 1,789,389 -0.24(-3.58%)
Oct 02, 2024 6.430 6.825 6.430 6.710 3,096,194 +0.31(+4.84%)
Oct 01, 2024 6.700 6.720 6.340 6.400 2,236,973 -0.38(-5.60%)
Sep 30, 2024 7.130 7.130 6.730 6.780 2,445,893 -0.38(-5.31%)
Sep 27, 2024 7.430 7.600 7.150 7.160 3,048,601 -0.24(-3.24%)
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%)
Sep 03, 2024 6.100 6.100 5.900 5.990 2,072,557 -0.09(-1.48%)
Aug 30, 2024 6.370 6.400 6.040 6.080 1,675,031 -0.25(-3.95%)
Aug 29, 2024 6.080 6.600 6.075 6.330 1,815,944 +0.26(+4.28%)
Aug 28, 2024 6.100 6.210 5.970 6.070 1,266,090 -0.06(-0.98%)
Aug 27, 2024 6.400 6.510 6.130 6.130 1,382,064 -0.39(-5.98%)
Aug 26, 2024 6.800 6.850 6.480 6.520 1,992,810 -0.22(-3.26%)
Aug 23, 2024 6.350 7.070 6.310 6.740 4,977,426 +0.41(+6.48%)
Aug 22, 2024 6.390 6.550 6.260 6.330 2,184,621 -0.06(-0.94%)
Aug 21, 2024 6.060 6.390 6.060 6.390 2,039,618 +0.35(+5.79%)
Aug 20, 2024 6.190 6.190 6.010 6.040 1,300,629 -0.14(-2.27%)
Aug 19, 2024 6.100 6.390 6.090 6.180 2,253,698 +0.04(+0.65%)
Aug 16, 2024 6.110 6.195 5.990 6.140 2,281,606 +0.00(+0.00%)
Aug 15, 2024 5.880 6.219 5.860 6.140 2,986,732 +0.38(+6.60%)
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 4,376,098 -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%)
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.