Skip to main content

Beyond Meat Inc (NQ: BYND )

6.380 +0.340 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 6.150 6.390 6.070 6.380 2,216,089 +0.34(+5.63%)
Nov 04, 2024 6.060 6.220 5.880 6.040 2,943,047 -0.05(-0.82%)
Nov 01, 2024 6.180 6.280 6.030 6.090 2,471,971 +0.00(+0.00%)
Oct 31, 2024 6.200 6.250 5.965 6.090 2,300,159 -0.09(-1.46%)
Oct 30, 2024 6.280 6.560 6.150 6.180 1,908,555 -0.11(-1.75%)
Oct 29, 2024 6.440 6.531 6.215 6.290 2,404,797 -0.29(-4.41%)
Oct 28, 2024 6.380 6.636 6.320 6.580 2,268,934 +0.26(+4.11%)
Oct 25, 2024 6.500 6.500 6.230 6.320 1,582,055 -0.13(-2.02%)
Oct 24, 2024 6.200 6.490 6.155 6.450 1,513,839 +0.26(+4.20%)
Oct 23, 2024 6.390 6.390 6.060 6.190 2,190,873 -0.21(-3.28%)
Oct 22, 2024 6.300 6.420 6.240 6.400 1,792,181 +0.11(+1.75%)
Oct 21, 2024 6.400 6.400 6.180 6.290 1,400,093 -0.10(-1.56%)
Oct 18, 2024 6.370 6.460 6.280 6.390 1,995,146 +0.03(+0.47%)
Oct 17, 2024 6.610 6.620 6.350 6.360 1,197,121 -0.25(-3.78%)
Oct 16, 2024 6.600 6.700 6.560 6.610 590,843 +0.01(+0.15%)
Oct 15, 2024 6.620 6.770 6.580 6.600 1,063,596 -0.03(-0.45%)
Oct 14, 2024 6.640 6.810 6.505 6.630 1,185,500 +0.04(+0.61%)
Oct 11, 2024 6.360 6.720 6.329 6.590 1,690,152 +0.22(+3.45%)
Oct 10, 2024 6.460 6.565 6.345 6.370 1,385,157 -0.12(-1.85%)
Oct 09, 2024 6.500 6.638 6.400 6.490 1,240,403 +0.03(+0.46%)
Oct 08, 2024 6.220 6.465 6.200 6.460 1,574,334 +0.22(+3.53%)
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%)
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.