Skip to main content

Beyond Meat Inc (NQ: BYND )

6.090 -0.090 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 7.340 7.600 7.290 7.590 1,499,797 +0.24(+3.27%)
May 30, 2024 7.100 7.380 7.100 7.350 1,089,528 +0.17(+2.37%)
May 29, 2024 6.994 7.280 6.990 7.180 1,139,640 +0.01(+0.14%)
May 28, 2024 7.200 7.320 7.010 7.170 2,093,392 +0.00(+0.00%)
May 24, 2024 7.180 7.740 7.123 7.170 2,472,890 -0.03(-0.42%)
May 23, 2024 7.320 7.320 7.100 7.200 2,098,202 -0.12(-1.64%)
May 22, 2024 7.220 7.505 7.180 7.320 1,373,466 +0.02(+0.27%)
May 21, 2024 7.200 7.390 7.153 7.300 1,195,755 +0.02(+0.34%)
May 20, 2024 7.220 7.418 7.099 7.275 2,297,548 +0.08(+1.18%)
May 17, 2024 7.130 7.650 7.070 7.190 2,448,262 -0.01(-0.14%)
May 16, 2024 7.750 7.820 7.180 7.200 3,103,536 -0.48(-6.25%)
May 15, 2024 7.940 8.190 7.400 7.680 4,253,364 -0.33(-4.12%)
May 14, 2024 9.470 10.31 7.870 8.010 21,781,360 +0.05(+0.63%)
May 13, 2024 7.250 8.190 7.202 7.960 5,370,877 +0.80(+11.25%)
May 10, 2024 7.130 7.640 7.045 7.155 2,120,458 +0.12(+1.78%)
May 09, 2024 7.030 7.590 6.920 7.030 4,055,495 -1.18(-14.37%)
May 08, 2024 8.100 8.400 7.760 8.210 4,428,572 -0.07(-0.85%)
May 07, 2024 8.190 8.311 7.875 8.280 2,020,151 +0.05(+0.61%)
May 06, 2024 8.200 8.480 7.840 8.230 4,043,884 +0.00(+0.00%)
May 03, 2024 7.410 8.290 7.280 8.230 3,594,291 +0.98(+13.52%)
May 02, 2024 7.120 7.290 6.865 7.250 2,249,520 +0.46(+6.77%)
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.