Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.06-0.01 (-0.16%)
At close: 04:00PM EDT
6.05 -0.01 (-0.17%)
After hours: 07:55PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.306.305.946.066.061,821,700
23 Apr 20246.206.316.066.076.072,145,100
22 Apr 20246.436.436.056.166.161,796,700
19 Apr 20246.356.446.226.416.411,318,700
18 Apr 20246.436.516.186.406.401,660,300
17 Apr 20246.536.676.346.436.431,519,700
16 Apr 20246.456.596.336.566.561,455,300
15 Apr 20246.606.676.406.496.491,344,800
12 Apr 20246.806.866.556.646.641,435,100
11 Apr 20247.257.256.886.916.911,299,000
10 Apr 20247.257.256.967.057.051,941,100
09 Apr 20247.427.607.397.477.471,429,800
08 Apr 20247.337.557.317.387.381,134,700
05 Apr 20247.527.597.387.417.411,085,000
04 Apr 20247.627.787.427.497.491,508,100
03 Apr 20247.607.647.317.577.571,281,600
02 Apr 20247.657.827.587.627.621,828,700
01 Apr 20248.198.247.637.767.762,631,600
28 Mar 20248.438.688.228.288.282,061,000
27 Mar 20248.268.448.178.298.291,105,500
26 Mar 20248.058.557.938.228.222,855,800
25 Mar 20247.828.157.817.937.931,836,700
22 Mar 20248.138.157.867.907.901,077,700
21 Mar 20248.278.418.088.108.101,384,800
20 Mar 20247.918.257.808.198.191,342,400
19 Mar 20247.968.147.407.967.963,897,400
18 Mar 20248.508.568.068.318.312,995,300
15 Mar 20248.118.528.038.508.502,623,200
14 Mar 20248.828.828.168.238.232,745,500
13 Mar 20248.108.938.008.878.873,519,700
12 Mar 20247.908.247.658.208.202,424,100
11 Mar 20248.158.387.897.907.902,392,300
08 Mar 20248.078.518.018.158.152,765,800
07 Mar 20248.108.227.837.987.982,309,100
06 Mar 20248.458.598.018.078.072,925,300
05 Mar 20248.429.098.248.398.395,215,100
04 Mar 20249.729.788.428.518.517,599,400
01 Mar 202410.8511.199.759.779.779,550,700
29 Feb 20249.5011.709.3110.6910.6915,793,700
28 Feb 202411.3012.129.629.839.8344,768,200
27 Feb 20247.397.847.227.527.5215,710,100
26 Feb 20247.798.147.227.457.453,586,500
23 Feb 20247.707.817.387.817.812,191,400
22 Feb 20247.447.777.077.587.583,365,800
21 Feb 20247.307.576.997.337.333,511,900
20 Feb 20247.007.186.727.187.182,260,100
16 Feb 20247.237.316.947.077.072,100,800
15 Feb 20246.717.286.697.267.262,889,100
14 Feb 20246.536.806.496.666.661,752,300
13 Feb 20246.746.746.386.506.502,285,000
12 Feb 20247.207.356.846.936.932,888,400
09 Feb 20246.557.456.557.137.133,485,500
08 Feb 20246.346.606.236.576.571,869,600
07 Feb 20246.146.355.986.216.212,213,700
06 Feb 20246.076.326.006.126.122,231,900
05 Feb 20246.396.396.086.136.131,598,100
02 Feb 20246.606.606.366.436.431,783,700
01 Feb 20246.646.896.606.696.691,224,300
31 Jan 20246.907.206.616.626.622,254,300
30 Jan 20247.057.066.826.826.821,842,700
29 Jan 20247.147.146.917.097.091,709,300
26 Jan 20247.057.647.057.157.151,727,600
25 Jan 20247.057.226.917.057.051,834,100
24 Jan 20246.937.046.806.856.851,769,100
23 Jan 20247.347.576.756.826.823,596,500
22 Jan 20247.307.627.047.247.242,262,200
19 Jan 20247.357.497.297.327.322,069,100
18 Jan 20247.207.487.087.397.391,886,700
17 Jan 20247.067.296.997.287.281,622,100
16 Jan 20247.467.487.137.297.292,080,800
12 Jan 20247.708.017.467.577.571,708,500
11 Jan 20248.058.187.527.747.742,554,400
10 Jan 20248.238.568.078.248.241,673,800
09 Jan 20248.458.458.068.138.133,158,700
08 Jan 20248.428.688.318.558.552,497,200
05 Jan 20248.208.508.158.448.441,537,000
04 Jan 20248.268.778.068.358.352,380,500
03 Jan 20248.018.387.878.268.261,591,300
02 Jan 20248.908.918.008.198.193,185,900
29 Dec 20238.669.478.658.908.903,692,900
28 Dec 20238.808.838.498.728.721,905,500
27 Dec 20238.808.968.608.708.702,148,100
26 Dec 20238.868.988.728.818.811,734,200
22 Dec 20239.259.468.878.958.952,963,600
21 Dec 20239.409.499.189.389.382,047,000
20 Dec 202310.0610.069.119.219.213,463,600
19 Dec 20239.8210.379.8210.0410.042,829,700
18 Dec 20239.8110.269.559.909.902,795,400
15 Dec 202310.6210.849.989.999.994,367,800
14 Dec 202310.5011.0910.4510.5410.544,920,100
13 Dec 202310.3010.609.4710.4310.435,235,400
12 Dec 202310.3010.819.9010.5510.559,443,000
11 Dec 20239.0010.038.739.949.944,720,200
08 Dec 20239.009.448.929.099.092,682,900
07 Dec 20239.679.708.689.109.104,153,700
06 Dec 20239.129.758.889.669.666,158,700
05 Dec 20238.319.148.108.858.854,326,000
04 Dec 20237.949.397.858.618.6110,208,900
01 Dec 20237.227.647.117.577.573,279,800
30 Nov 20236.887.446.617.297.293,604,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...