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
)
6.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2020
132.79
136.61
130.55
133.98
4,914,333
+2.43(+1.85%)
Jun 29, 2020
133.65
134.21
125.00
131.55
10,405,808
-10.13(-7.15%)
Jun 26, 2020
143.78
146.00
140.25
141.68
4,284,300
-3.67(-2.52%)
Jun 25, 2020
149.00
151.75
136.00
145.35
13,606,578
-6.03(-3.98%)
Jun 24, 2020
150.09
156.58
148.50
151.38
5,061,486
-1.41(-0.92%)
Jun 23, 2020
159.42
160.14
151.56
152.79
7,567,943
-6.84(-4.28%)
Jun 22, 2020
161.39
164.96
158.60
159.63
5,024,087
+1.35(+0.85%)
Jun 19, 2020
160.20
165.46
156.87
158.28
7,732,000
+0.08(+0.05%)
Jun 18, 2020
157.26
160.97
154.88
158.20
6,257,260
+1.86(+1.19%)
Jun 17, 2020
155.98
167.16
154.37
156.34
16,136,794
+4.40(+2.90%)
Jun 16, 2020
156.50
157.35
147.54
151.94
4,802,449
-2.06(-1.34%)
Jun 15, 2020
142.60
154.40
141.01
154.00
6,458,200
+9.26(+6.40%)
Jun 12, 2020
151.33
151.94
141.65
144.74
5,704,900
+1.23(+0.86%)
Jun 11, 2020
147.21
155.24
140.25
143.51
9,478,997
-12.65(-8.10%)
Jun 10, 2020
155.00
163.08
153.65
156.16
8,845,650
+2.21(+1.44%)
Jun 09, 2020
156.71
161.54
148.56
153.95
13,823,987
-8.51(-5.24%)
Jun 08, 2020
137.02
163.22
135.75
162.46
20,302,096
+28.93(+21.67%)
Jun 05, 2020
136.05
137.89
132.77
133.53
4,611,900
-2.91(-2.13%)
Jun 04, 2020
133.86
142.21
133.16
136.44
7,772,661
+2.21(+1.65%)
Jun 03, 2020
135.00
138.45
133.22
134.23
4,642,289
-0.96(-0.71%)
Jun 02, 2020
136.13
136.75
132.14
135.19
6,730,081
-3.50(-2.52%)
Jun 01, 2020
134.31
139.20
133.28
138.69
11,542,160
+10.40(+8.11%)
May 29, 2020
122.15
129.00
121.50
128.29
7,684,500
+7.47(+6.18%)
May 28, 2020
121.55
126.60
120.00
120.82
4,999,261
-2.33(-1.89%)
May 27, 2020
130.71
131.98
116.00
123.15
10,078,837
-9.72(-7.32%)
May 26, 2020
139.83
139.88
131.50
132.87
4,636,058
-3.93(-2.87%)
May 22, 2020
137.26
139.38
135.07
136.80
3,318,500
-1.02(-0.74%)
May 21, 2020
141.03
141.91
134.45
137.82
5,527,966
-2.68(-1.91%)
May 20, 2020
142.07
144.92
137.04
140.50
9,773,344
+4.30(+3.16%)
May 19, 2020
132.73
142.00
132.67
136.20
13,718,575
+6.17(+4.75%)
May 18, 2020
137.49
137.95
128.81
130.03
8,017,771
-4.13(-3.08%)
May 15, 2020
134.98
140.20
132.63
134.16
8,232,800
-1.25(-0.92%)
May 14, 2020
133.49
141.00
131.21
135.41
12,675,442
+0.90(+0.67%)
May 13, 2020
140.58
147.55
127.21
134.51
22,467,832
-2.42(-1.77%)
May 12, 2020
133.97
145.50
131.89
136.93
21,423,902
+6.11(+4.67%)
May 11, 2020
129.51
139.29
129.00
130.82
15,821,585
-2.69(-2.01%)
May 08, 2020
123.47
136.00
119.10
133.51
22,524,800
+10.85(+8.85%)
May 07, 2020
126.72
127.84
117.12
122.66
22,952,592
-3.55(-2.81%)
May 06, 2020
110.26
126.50
110.00
126.21
38,527,008
+26.05(+26.01%)
May 05, 2020
100.50
102.50
96.66
100.16
11,835,527
+5.00(+5.25%)
May 04, 2020
89.00
95.47
88.51
95.16
4,253,430
+3.63(+3.97%)
May 01, 2020
94.40
98.72
89.90
91.53
6,558,400
-7.46(-7.54%)
Apr 30, 2020
98.19
107.00
96.13
98.99
6,713,952
-1.11(-1.11%)
Apr 29, 2020
100.56
103.00
97.92
100.10
4,526,758
+0.58(+0.58%)
Apr 28, 2020
101.97
104.48
97.25
99.52
7,070,821
-0.11(-0.11%)
Apr 27, 2020
111.92
116.64
97.50
99.63
20,119,680
-9.15(-8.41%)
Apr 24, 2020
105.00
113.48
103.00
108.78
21,206,100
+9.00(+9.02%)
Apr 23, 2020
89.87
101.56
89.29
99.78
11,309,847
+11.32(+12.80%)
Apr 22, 2020
87.00
90.39
85.14
88.46
6,120,903
+3.50(+4.12%)
Apr 21, 2020
87.51
92.00
82.10
84.96
13,178,917
+5.84(+7.38%)
Apr 20, 2020
76.24
83.62
76.00
79.12
4,601,555
+2.21(+2.87%)
Apr 17, 2020
77.78
78.00
75.33
76.91
2,131,000
+2.09(+2.79%)
Apr 16, 2020
75.42
76.07
72.90
74.82
2,031,677
+0.12(+0.16%)
Apr 15, 2020
76.71
77.00
72.62
74.70
2,965,344
-3.35(-4.29%)
Apr 14, 2020
79.99
82.63
77.20
78.05
4,977,817
+1.38(+1.80%)
Apr 13, 2020
73.01
77.16
71.23
76.67
3,294,253
+4.37(+6.04%)
Apr 09, 2020
71.68
74.72
70.60
72.30
3,338,200
+2.83(+4.07%)
Apr 08, 2020
68.35
71.40
67.39
69.47
2,380,394
+2.04(+3.03%)
Apr 07, 2020
70.01
71.80
65.29
67.43
4,449,799
+1.51(+2.29%)
Apr 06, 2020
62.75
66.66
62.05
65.92
3,836,904
+6.01(+10.03%)
Apr 03, 2020
59.01
60.85
57.12
59.91
3,221,500
+1.96(+3.38%)
Apr 02, 2020
63.86
63.97
57.00
57.95
4,838,890
-6.23(-9.71%)
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
.