Beyond Meat Inc (NQ: BYND )

25.18 -0.24 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 25.65 26.20 23.86 25.18 3,460,350 -0.24(-0.94%)
Jun 24, 2022 26.40 27.18 24.60 25.42 9,299,185 -0.64(-2.46%)
Jun 23, 2022 25.39 26.62 24.70 26.06 2,815,925 +0.67(+2.64%)
Jun 22, 2022 24.69 26.31 24.68 25.39 2,271,555 -0.03(-0.12%)
Jun 21, 2022 24.00 25.61 23.98 25.42 2,619,455 +1.70(+7.17%)
Jun 17, 2022 23.79 24.87 23.38 23.72 3,582,937 -0.19(-0.79%)
Jun 16, 2022 24.20 25.22 23.08 23.91 2,525,851 -1.65(-6.46%)
Jun 15, 2022 22.62 26.61 22.60 25.56 4,766,773 +3.13(+13.95%)
Jun 14, 2022 23.56 23.56 21.81 22.43 2,360,366 +0.16(+0.72%)
Jun 13, 2022 22.00 23.27 21.49 22.27 3,246,159 -0.59(-2.58%)
Jun 10, 2022 22.86 23.30 22.20 22.86 2,232,508 +0.00(+0.00%)
Jun 09, 2022 25.00 25.00 22.70 22.86 4,262,165 -2.19(-8.74%)
Jun 08, 2022 24.53 26.73 24.53 25.05 1,855,594 +0.26(+1.05%)
Jun 07, 2022 24.12 25.29 23.83 24.79 2,129,252 -0.23(-0.92%)
Jun 06, 2022 25.47 25.88 24.38 25.02 1,696,624 -0.05(-0.20%)
Jun 03, 2022 26.48 26.83 24.95 25.07 1,463,276 -2.34(-8.54%)
Jun 02, 2022 25.09 27.68 25.09 27.41 2,489,198 +2.17(+8.60%)
Jun 01, 2022 26.50 27.00 24.72 25.24 2,540,434 -1.21(-4.57%)
May 31, 2022 28.27 28.88 26.01 26.45 3,142,528 -2.18(-7.61%)
May 27, 2022 26.34 28.72 26.05 28.63 2,408,947 +2.46(+9.40%)
May 26, 2022 25.38 27.30 25.31 26.17 2,695,713 +0.19(+0.73%)
May 25, 2022 23.06 26.29 23.01 25.98 3,688,649 +3.04(+13.25%)
May 24, 2022 26.41 26.56 22.20 22.94 4,579,715 -1.73(-7.01%)
May 23, 2022 24.29 24.67 23.00 24.67 2,472,478 +0.30(+1.23%)
May 20, 2022 25.71 26.00 23.51 24.37 3,834,956 -1.13(-4.43%)
May 19, 2022 25.91 27.29 25.36 25.50 3,205,394 -0.92(-3.48%)
May 18, 2022 26.60 27.68 25.13 26.42 2,754,071 -0.54(-2.00%)
May 17, 2022 28.00 28.54 25.51 26.96 3,823,025 -0.28(-1.03%)
May 16, 2022 30.70 31.08 27.05 27.24 3,603,876 -4.00(-12.80%)
May 13, 2022 26.05 31.88 25.88 31.24 9,799,647 +6.16(+24.56%)
May 12, 2022 21.03 29.40 20.50 25.08 22,397,618 -1.09(-4.17%)
May 11, 2022 30.28 30.55 25.75 26.17 6,842,219 -4.20(-13.83%)
May 10, 2022 31.84 32.61 28.28 30.37 3,420,630 -0.79(-2.52%)
May 09, 2022 35.00 35.40 30.77 31.16 3,575,738 -4.67(-13.05%)
May 06, 2022 38.54 38.72 35.43 35.83 1,954,131 -2.60(-6.77%)
May 05, 2022 40.90 40.99 37.59 38.43 2,109,688 -3.33(-7.97%)
May 04, 2022 38.80 41.95 37.93 41.76 2,773,117 +2.86(+7.35%)
May 03, 2022 37.81 39.41 37.45 38.90 2,266,035 +0.57(+1.49%)
May 02, 2022 36.53 38.33 35.94 38.33 1,868,062 +1.45(+3.93%)
Apr 29, 2022 39.23 40.82 36.79 36.88 1,814,481 -2.94(-7.38%)
Apr 28, 2022 37.76 39.88 36.64 39.82 3,634,206 +1.60(+4.19%)
Apr 27, 2022 35.54 47.44 35.41 38.22 20,081,926 +2.69(+7.57%)
Apr 26, 2022 38.18 38.48 35.53 35.53 2,166,009 -2.95(-7.67%)
Apr 25, 2022 37.61 38.66 36.67 38.48 1,578,954 +0.88(+2.34%)
Apr 22, 2022 38.63 40.11 37.53 37.60 2,017,230 -0.91(-2.36%)
Apr 21, 2022 40.27 40.79 37.60 38.51 2,191,894 -1.68(-4.18%)
Apr 20, 2022 42.01 42.17 39.59 40.19 1,854,578 -2.15(-5.08%)
Apr 19, 2022 40.31 43.20 40.06 42.34 3,189,912 +1.58(+3.88%)
Apr 18, 2022 43.07 43.20 40.28 40.76 2,008,935 -2.25(-5.23%)
Apr 14, 2022 44.70 45.29 42.87 43.01 1,786,937 -2.01(-4.46%)
Apr 13, 2022 43.20 45.32 43.01 45.02 1,554,477 +1.44(+3.30%)
Apr 12, 2022 44.94 46.50 42.98 43.58 1,811,772 -0.38(-0.86%)
Apr 11, 2022 43.00 44.88 42.41 43.96 1,293,915 +0.85(+1.97%)
Apr 08, 2022 43.94 45.31 42.77 43.11 1,692,149 -0.83(-1.89%)
Apr 07, 2022 43.64 44.68 41.43 43.94 2,482,481 +0.38(+0.87%)
Apr 06, 2022 46.50 46.74 42.51 43.56 3,287,822 -3.84(-8.10%)
Apr 05, 2022 50.70 50.88 46.90 47.40 2,320,692 -4.04(-7.85%)
Apr 04, 2022 49.68 51.98 49.30 51.44 1,873,282 +2.14(+4.34%)
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.