Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beyond Meat Inc
(NQ:
BYND
)
7.590
-0.210 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
82.08
84.90
81.83
82.96
3,694,600
+1.30(+1.59%)
Nov 27, 2019
79.96
83.65
79.75
81.66
5,105,000
+2.23(+2.81%)
Nov 26, 2019
77.52
79.73
76.70
79.43
3,316,542
+2.15(+2.78%)
Nov 25, 2019
78.04
78.80
76.05
77.28
3,940,112
-0.06(-0.08%)
Nov 22, 2019
78.55
78.90
76.55
77.34
2,378,800
-1.28(-1.63%)
Nov 21, 2019
78.30
80.17
77.18
78.62
2,640,916
+0.50(+0.64%)
Nov 20, 2019
76.89
78.57
76.23
78.12
2,209,945
+0.77(+1.00%)
Nov 19, 2019
79.75
80.00
76.55
77.35
2,972,523
-2.37(-2.97%)
Nov 18, 2019
81.22
81.22
78.55
79.72
2,936,307
-1.09(-1.35%)
Nov 15, 2019
81.04
83.14
79.06
80.81
4,099,900
+0.38(+0.47%)
Nov 14, 2019
81.34
83.38
79.64
80.43
5,534,213
+1.42(+1.80%)
Nov 13, 2019
78.00
80.18
77.00
79.01
3,888,191
+0.74(+0.95%)
Nov 12, 2019
76.75
79.47
73.85
78.27
6,287,492
+1.48(+1.93%)
Nov 11, 2019
79.88
79.96
75.65
76.79
5,031,519
-3.16(-3.95%)
Nov 08, 2019
79.25
80.79
78.67
79.95
2,846,900
+0.96(+1.22%)
Nov 07, 2019
81.10
81.19
77.22
78.99
6,168,959
-1.74(-2.16%)
Nov 06, 2019
82.04
83.51
80.50
80.73
3,666,041
-0.72(-0.88%)
Nov 05, 2019
83.25
84.97
81.39
81.45
8,339,763
+1.66(+2.08%)
Nov 04, 2019
83.40
83.44
79.63
79.79
4,751,472
-2.21(-2.70%)
Nov 01, 2019
84.37
85.29
81.83
82.00
5,220,500
-2.45(-2.90%)
Oct 31, 2019
90.44
90.44
83.63
84.45
7,046,685
-4.44(-4.99%)
Oct 30, 2019
84.35
90.00
83.00
88.89
14,629,334
+6.90(+8.42%)
Oct 29, 2019
82.96
88.88
80.10
81.99
32,837,986
-23.42(-22.22%)
Oct 28, 2019
101.00
108.17
97.85
105.41
9,225,443
+4.60(+4.56%)
Oct 25, 2019
101.77
102.00
97.74
100.81
3,312,800
-0.89(-0.88%)
Oct 24, 2019
96.50
103.77
96.15
101.70
4,706,624
+3.80(+3.88%)
Oct 23, 2019
102.70
105.67
97.25
97.90
4,762,126
-8.50(-7.99%)
Oct 22, 2019
110.00
112.88
105.55
106.40
2,334,839
-3.73(-3.39%)
Oct 21, 2019
113.60
113.61
106.01
110.13
3,589,324
+0.14(+0.13%)
Oct 18, 2019
115.00
115.39
107.91
109.99
3,834,000
-7.36(-6.27%)
Oct 17, 2019
123.99
124.58
116.86
117.35
2,851,177
-6.09(-4.93%)
Oct 16, 2019
122.00
126.49
121.78
123.44
1,971,456
+1.39(+1.14%)
Oct 15, 2019
124.27
125.40
120.53
122.05
2,638,361
-4.26(-3.37%)
Oct 14, 2019
128.45
128.46
124.63
126.31
2,129,857
-5.08(-3.87%)
Oct 11, 2019
136.01
136.85
130.64
131.39
2,451,000
-4.61(-3.39%)
Oct 10, 2019
138.50
138.95
134.91
136.00
1,740,839
-3.35(-2.40%)
Oct 09, 2019
143.26
143.70
137.56
139.35
1,491,611
-3.38(-2.37%)
Oct 08, 2019
143.00
143.94
140.18
142.73
1,124,039
-2.33(-1.61%)
Oct 07, 2019
144.50
145.17
142.03
145.06
1,330,615
-0.66(-0.45%)
Oct 04, 2019
146.06
147.17
144.27
145.72
1,378,400
+0.28(+0.19%)
Oct 03, 2019
142.06
146.93
141.32
145.44
1,161,330
+2.14(+1.49%)
Oct 02, 2019
144.96
145.25
141.10
143.30
1,544,669
-3.12(-2.13%)
Oct 01, 2019
148.65
149.40
143.70
146.42
1,493,292
-2.20(-1.48%)
Sep 30, 2019
150.69
151.00
145.68
148.62
1,674,336
-3.04(-2.00%)
Sep 27, 2019
151.00
153.81
148.90
151.66
1,994,400
-2.68(-1.74%)
Sep 26, 2019
160.51
160.60
148.60
154.34
8,087,358
+16.02(+11.58%)
Sep 25, 2019
139.30
142.90
133.08
138.32
2,534,484
-4.67(-3.27%)
Sep 24, 2019
146.74
147.00
139.07
142.99
2,329,067
-5.23(-3.53%)
Sep 23, 2019
152.66
154.27
146.29
148.22
2,399,597
-7.04(-4.53%)
Sep 20, 2019
154.97
156.56
153.44
155.26
1,300,800
+0.34(+0.22%)
Sep 19, 2019
156.84
157.10
152.50
154.92
1,579,077
+0.93(+0.60%)
Sep 18, 2019
160.01
160.49
149.00
153.99
3,041,073
-6.32(-3.94%)
Sep 17, 2019
160.00
161.49
158.90
160.31
1,576,152
+1.34(+0.84%)
Sep 16, 2019
155.84
159.85
154.55
158.97
1,766,204
+2.99(+1.92%)
Sep 13, 2019
155.29
156.93
153.58
155.98
1,810,200
+3.02(+1.97%)
Sep 12, 2019
151.60
154.41
149.14
152.96
1,519,482
+1.15(+0.76%)
Sep 11, 2019
147.23
152.80
147.01
151.81
1,868,366
+4.91(+3.34%)
Sep 10, 2019
147.00
147.50
142.98
146.90
1,885,201
-2.63(-1.76%)
Sep 09, 2019
153.14
153.93
147.25
149.53
3,096,328
-5.46(-3.52%)
Sep 06, 2019
155.84
157.62
151.68
154.99
3,560,500
-5.98(-3.71%)
Sep 05, 2019
162.05
167.15
160.52
160.97
2,295,563
-2.71(-1.66%)
Sep 04, 2019
165.36
165.50
161.64
163.68
2,147,298
+0.53(+0.32%)
Sep 03, 2019
167.63
169.31
162.21
163.15
2,435,397
-4.48(-2.67%)
Aug 30, 2019
168.67
172.29
166.70
167.63
4,151,700
+2.15(+1.30%)
Aug 29, 2019
161.75
166.72
159.00
165.48
3,769,100
+5.17(+3.23%)
Aug 28, 2019
158.28
162.50
155.40
160.31
3,710,868
+3.29(+2.10%)
Aug 27, 2019
159.28
161.43
155.30
157.02
4,430,972
+1.89(+1.22%)
Aug 26, 2019
153.80
155.40
150.30
155.13
3,657,660
+8.28(+5.64%)
Aug 23, 2019
150.00
151.64
146.26
146.85
2,224,600
-4.14(-2.74%)
Aug 22, 2019
151.04
152.21
146.10
150.99
2,930,593
-0.96(-0.63%)
Aug 21, 2019
155.75
155.75
149.13
151.95
3,661,675
-2.02(-1.31%)
Aug 20, 2019
155.00
158.20
151.53
153.97
7,053,987
+9.46(+6.55%)
Aug 19, 2019
147.39
148.50
140.77
144.51
3,853,717
-0.26(-0.18%)
Aug 16, 2019
144.21
148.54
136.27
144.77
5,920,300
+0.57(+0.40%)
Aug 15, 2019
163.00
164.14
137.11
144.20
9,635,920
-18.70(-11.48%)
Aug 14, 2019
165.75
166.74
161.06
162.90
2,246,072
-4.39(-2.62%)
Aug 13, 2019
169.00
171.98
165.58
167.29
3,051,442
-1.82(-1.08%)
Aug 12, 2019
164.53
172.18
162.50
169.11
3,972,221
+4.74(+2.88%)
Aug 09, 2019
162.54
166.30
162.05
164.37
2,756,400
+1.67(+1.03%)
Aug 08, 2019
168.57
168.68
158.00
162.70
5,102,508
-4.30(-2.57%)
Aug 07, 2019
164.00
167.45
160.55
167.00
5,856,480
+5.76(+3.57%)
Aug 06, 2019
180.10
181.75
160.62
161.24
8,402,852
-14.70(-8.36%)
Aug 05, 2019
173.10
178.23
170.99
175.94
5,659,784
-1.17(-0.66%)
Aug 02, 2019
177.60
181.91
175.05
177.11
5,806,900
+1.07(+0.61%)
Aug 01, 2019
175.14
183.99
172.00
176.04
15,075,916
-12.71(-6.73%)
Jul 31, 2019
195.76
207.00
193.50
188.75
11,795,896
-6.01(-3.09%)
Jul 30, 2019
186.34
216.90
183.50
194.76
19,053,138
-27.37(-12.32%)
Jul 29, 2019
228.90
233.87
201.00
222.13
15,997,618
-12.77(-5.44%)
Jul 26, 2019
235.56
239.71
215.50
234.90
16,531,200
+12.04(+5.40%)
Jul 25, 2019
207.00
222.89
205.45
222.86
9,986,816
+19.94(+9.83%)
Jul 24, 2019
201.00
205.50
197.21
202.92
7,164,692
+7.44(+3.81%)
Jul 23, 2019
199.60
208.48
191.78
195.48
10,660,597
+1.28(+0.66%)
Jul 22, 2019
178.50
200.80
177.76
194.20
11,384,827
+17.41(+9.85%)
Jul 19, 2019
172.00
178.55
170.77
176.79
4,256,200
+6.45(+3.79%)
Jul 18, 2019
169.40
172.45
167.81
170.34
1,696,523
+0.70(+0.41%)
Jul 17, 2019
173.08
173.43
168.11
169.64
2,435,006
-2.95(-1.71%)
Jul 16, 2019
168.45
174.67
167.01
172.59
3,968,448
+6.06(+3.64%)
Jul 15, 2019
168.16
170.70
166.00
166.53
2,652,316
-0.28(-0.17%)
Jul 12, 2019
172.37
172.40
164.75
166.81
4,659,900
-7.39(-4.24%)
Jul 11, 2019
165.00
174.24
163.55
174.20
5,462,424
+10.69(+6.54%)
Jul 10, 2019
159.48
163.88
158.00
163.51
3,979,936
+5.76(+3.65%)
Jul 09, 2019
158.73
159.59
154.51
157.75
2,604,692
+1.08(+0.69%)
Jul 08, 2019
152.49
158.93
152.00
156.67
3,614,583
+4.04(+2.65%)
Jul 05, 2019
150.00
153.79
148.06
152.63
2,040,300
+1.13(+0.75%)
Jul 03, 2019
151.00
154.00
148.70
151.50
2,261,000
+1.79(+1.20%)
Jul 02, 2019
153.00
153.70
147.02
149.71
3,270,531
-2.79(-1.83%)
Jul 01, 2019
161.49
162.45
152.00
152.50
4,443,773
-8.18(-5.09%)
Jun 28, 2019
165.30
168.80
159.55
160.68
7,315,200
-2.23(-1.37%)
Jun 27, 2019
157.31
164.79
155.45
162.91
5,719,623
+2.43(+1.51%)
Jun 26, 2019
160.10
162.25
153.02
160.48
6,370,543
+9.88(+6.56%)
Jun 25, 2019
138.50
150.69
138.34
150.60
6,672,370
+9.61(+6.82%)
Jun 24, 2019
151.88
152.70
138.00
140.99
6,527,175
-13.14(-8.53%)
Jun 21, 2019
153.54
161.79
150.00
154.13
7,474,500
-11.04(-6.68%)
Jun 20, 2019
173.00
174.00
163.30
165.17
6,638,106
-4.11(-2.43%)
Jun 19, 2019
171.37
174.45
162.25
169.28
9,442,324
-0.61(-0.36%)
Jun 18, 2019
200.00
201.88
160.70
169.89
23,946,938
-0.07(-0.04%)
Jun 17, 2019
163.18
171.19
160.61
169.96
14,474,296
+18.48(+12.20%)
Jun 14, 2019
142.01
157.90
141.80
151.48
14,964,500
+10.09(+7.14%)
Jun 13, 2019
141.52
146.45
134.25
141.39
9,465,105
-0.58(-0.41%)
Jun 12, 2019
133.99
150.45
131.56
141.97
16,888,700
+15.93(+12.64%)
Jun 11, 2019
145.25
150.00
125.23
126.04
15,497,170
-42.06(-25.02%)
Jun 10, 2019
155.70
186.43
147.00
168.10
24,965,786
+29.45(+21.24%)
Jun 07, 2019
130.00
149.46
120.76
138.65
23,916,700
+39.15(+39.35%)
Jun 06, 2019
102.00
102.25
98.85
99.50
6,406,183
-3.10(-3.02%)
Jun 05, 2019
105.50
105.50
99.64
102.60
4,276,780
-0.81(-0.78%)
Jun 04, 2019
101.25
103.50
97.82
103.41
5,482,362
+7.25(+7.54%)
Jun 03, 2019
104.14
108.67
95.66
96.16
8,021,825
-7.96(-7.65%)
May 31, 2019
100.00
104.55
97.26
104.12
7,733,800
+5.53(+5.61%)
May 30, 2019
101.90
105.25
94.03
98.59
12,354,056
+1.09(+1.12%)
May 29, 2019
90.05
97.65
87.32
97.50
8,361,553
+11.50(+13.37%)
May 28, 2019
83.98
88.83
83.70
86.00
6,595,441
+6.33(+7.95%)
May 24, 2019
83.92
85.50
79.51
79.67
2,909,400
-2.43(-2.96%)
May 23, 2019
79.40
83.80
78.12
82.10
4,329,944
+4.47(+5.76%)
May 22, 2019
77.38
81.74
77.00
77.63
3,895,941
+0.13(+0.17%)
May 21, 2019
88.03
88.75
76.76
77.50
9,058,353
-8.59(-9.98%)
May 20, 2019
88.90
90.96
83.13
86.09
5,185,563
-3.26(-3.65%)
May 17, 2019
92.46
96.68
85.71
89.35
10,724,000
-3.57(-3.84%)
May 16, 2019
90.10
96.78
89.51
92.92
13,872,187
+6.00(+6.90%)
May 15, 2019
79.00
93.00
74.55
86.92
18,350,100
+7.24(+9.09%)
May 14, 2019
72.48
80.75
71.12
79.68
7,073,383
+10.18(+14.65%)
May 13, 2019
65.46
71.96
63.36
69.50
4,778,119
+3.28(+4.95%)
May 10, 2019
69.09
69.33
61.60
66.22
4,888,000
-2.05(-3.00%)
May 09, 2019
70.50
73.20
67.10
68.27
6,278,374
-3.98(-5.51%)
May 08, 2019
83.61
85.38
70.79
72.25
14,704,846
-6.92(-8.74%)
May 07, 2019
77.14
85.45
75.00
79.17
16,529,180
+4.38(+5.86%)
May 06, 2019
62.73
74.84
62.50
74.79
8,740,246
+8.00(+11.98%)
May 03, 2019
72.00
74.00
65.66
66.79
13,139,300
+1.04(+1.58%)
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
.