The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Beyond Meat, Inc. - Common stock (NQ:BYND)

4.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 4.150 4.540 3.949 4.220 9,602,004 +0.12(+2.93%)
Jul 21, 2025 3.490 4.560 3.495 4.100 14,612,786 +0.60(+17.14%)
Jul 18, 2025 3.540 3.565 3.450 3.500 1,086,487 +0.00(+0.00%)
Jul 17, 2025 3.340 3.555 3.340 3.500 1,576,201 +0.16(+4.79%)
Jul 16, 2025 3.310 3.350 3.230 3.340 1,058,195 +0.08(+2.45%)
Jul 15, 2025 3.470 3.505 3.260 3.260 1,280,314 -0.20(-5.78%)
Jul 14, 2025 3.500 3.530 3.415 3.460 675,223 -0.05(-1.42%)
Jul 11, 2025 3.560 3.578 3.495 3.510 910,893 -0.08(-2.23%)
Jul 10, 2025 3.530 3.620 3.505 3.590 1,023,989 +0.08(+2.28%)
Jul 09, 2025 3.600 3.600 3.480 3.510 1,024,561 -0.07(-1.96%)
Jul 08, 2025 3.500 3.600 3.450 3.580 1,040,616 +0.07(+1.99%)
Jul 07, 2025 3.570 3.670 3.500 3.510 1,531,586 -0.06(-1.68%)
Jul 03, 2025 3.590 3.620 3.550 3.570 836,456 -0.01(-0.28%)
Jul 02, 2025 3.440 3.550 3.425 3.580 1,472,456 +0.13(+3.77%)
Jul 01, 2025 3.470 3.550 3.410 3.450 1,218,317 -0.04(-1.15%)
Jun 30, 2025 3.400 3.530 3.350 3.490 1,614,068 +0.07(+2.05%)
Jun 27, 2025 3.410 3.430 3.330 3.420 3,546,915 +0.01(+0.29%)
Jun 26, 2025 3.290 3.450 3.280 3.410 1,243,736 +0.09(+2.71%)
Jun 25, 2025 3.500 3.500 3.280 3.320 1,092,207 -0.08(-2.35%)
Jun 24, 2025 3.470 3.500 3.380 3.400 1,190,776 -0.04(-1.16%)
Jun 23, 2025 3.380 3.455 3.230 3.440 2,356,180 +0.01(+0.29%)
Jun 20, 2025 3.390 3.610 3.330 3.430 5,191,413 +0.04(+1.18%)
Jun 18, 2025 3.270 3.390 3.230 3.390 1,322,313 +0.10(+3.04%)
Jun 17, 2025 3.260 3.300 3.225 3.290 1,611,880 -0.01(-0.30%)
Jun 16, 2025 3.170 3.420 3.165 3.300 2,399,924 +0.14(+4.43%)
Jun 13, 2025 3.210 3.290 3.160 3.160 1,106,500 -0.11(-3.36%)
Jun 12, 2025 3.310 3.360 3.210 3.270 1,288,218 -0.11(-3.25%)
Jun 11, 2025 3.440 3.465 3.330 3.380 981,785 -0.03(-0.88%)
Jun 10, 2025 3.420 3.480 3.353 3.410 1,656,414 -0.02(-0.58%)
Jun 09, 2025 3.320 3.460 3.270 3.430 2,060,535 +0.11(+3.31%)
Jun 06, 2025 3.030 3.360 3.030 3.320 2,667,759 +0.28(+9.21%)
Jun 05, 2025 3.260 3.270 3.020 3.040 1,670,161 -0.21(-6.46%)
Jun 04, 2025 3.180 3.260 3.120 3.250 1,146,603 +0.07(+2.20%)
Jun 03, 2025 3.100 3.295 3.080 3.180 2,345,655 +0.07(+2.25%)
Jun 02, 2025 2.920 3.160 2.880 3.110 1,929,741 +0.18(+6.14%)
May 30, 2025 2.950 3.010 2.910 2.930 1,237,681 -0.05(-1.68%)
May 29, 2025 3.020 3.080 2.965 2.980 1,225,607 -0.05(-1.65%)
May 28, 2025 3.110 3.150 2.970 3.030 2,145,448 -0.10(-3.19%)
May 27, 2025 2.850 3.170 2.850 3.130 3,042,574 +0.28(+9.82%)
May 23, 2025 2.850 2.935 2.785 2.850 1,575,946 -0.08(-2.73%)
May 22, 2025 2.970 3.130 2.901 2.930 2,119,507 -0.03(-1.01%)
May 21, 2025 2.910 3.100 2.900 2.960 2,738,490 -0.01(-0.34%)
May 20, 2025 2.790 2.970 2.780 2.970 2,462,583 +0.18(+6.45%)
May 19, 2025 2.670 2.810 2.570 2.790 1,745,257 +0.02(+0.72%)
May 16, 2025 2.480 2.830 2.454 2.770 3,844,352 +0.30(+12.15%)
May 15, 2025 2.440 2.500 2.360 2.470 1,275,459 +0.00(+0.00%)
May 14, 2025 2.470 2.495 2.400 2.470 1,596,340 -0.04(-1.59%)
May 13, 2025 2.300 2.560 2.300 2.510 3,940,804 +0.20(+8.66%)
May 12, 2025 2.340 2.390 2.284 2.310 2,130,791 +0.03(+1.32%)
May 09, 2025 2.345 2.345 2.250 2.280 1,770,671 -0.06(-2.56%)
May 08, 2025 2.470 2.490 2.225 2.340 3,298,085 -0.20(-7.87%)
May 07, 2025 2.520 2.570 2.480 2.540 2,014,473 +0.02(+0.79%)
May 06, 2025 2.570 2.600 2.510 2.520 1,313,406 -0.04(-1.56%)
May 05, 2025 2.520 2.600 2.490 2.560 1,651,243 +0.04(+1.79%)
May 02, 2025 2.530 2.590 2.510 2.515 1,218,767 +0.01(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.