Australia markets close in 1 hour 41 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.29-0.01 (-0.16%)
At close: 04:00PM EDT
6.39 +0.10 (+1.59%)
After hours: 07:11PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20246.366.756.266.296.293,086,200
17 Sept 20246.186.506.186.306.301,734,900
16 Sept 20246.206.316.136.156.151,033,300
13 Sept 20246.506.506.206.266.261,349,600
12 Sept 20246.156.496.066.306.301,425,200
11 Sept 20246.096.285.986.186.181,119,700
10 Sept 20246.066.115.926.106.101,376,500
09 Sept 20245.906.075.885.915.911,634,600
06 Sept 20246.216.215.895.925.921,942,700
05 Sept 20245.916.215.916.216.211,812,000
04 Sept 20245.886.185.885.955.951,636,700
03 Sept 20246.106.105.905.995.992,073,600
30 Aug 20246.376.406.046.086.081,675,000
29 Aug 20246.086.606.076.336.331,816,700
28 Aug 20246.106.215.976.076.071,267,400
27 Aug 20246.406.516.136.136.131,384,500
26 Aug 20246.806.856.486.526.521,994,200
23 Aug 20246.357.076.316.746.744,977,400
22 Aug 20246.396.556.266.336.332,184,700
21 Aug 20246.066.396.066.396.392,040,100
20 Aug 20246.196.196.016.046.041,300,600
19 Aug 20246.106.396.096.186.182,255,300
16 Aug 20246.116.205.996.146.142,281,600
15 Aug 20245.886.225.866.146.142,988,700
14 Aug 20245.635.825.565.765.762,220,000
13 Aug 20245.866.105.535.625.625,103,500
12 Aug 20246.276.335.885.905.906,353,800
09 Aug 20246.509.246.206.396.3931,846,000
08 Aug 20245.576.795.516.536.538,832,900
07 Aug 20245.425.645.215.245.244,390,700
06 Aug 20245.325.395.215.305.301,899,800
05 Aug 20245.205.505.135.275.272,768,600
02 Aug 20246.016.075.505.605.602,692,200
01 Aug 20246.256.305.996.146.141,753,000
31 July 20246.086.496.086.286.281,974,600
30 July 20246.066.175.916.146.142,538,800
29 July 20246.266.546.026.026.023,183,300
26 July 20246.056.276.016.256.251,890,500
25 July 20246.106.285.935.945.942,425,600
24 July 20246.106.185.886.086.081,898,300
23 July 20246.036.256.006.166.162,908,700
22 July 20246.146.175.606.166.164,228,500
19 July 20246.556.555.996.136.133,568,100
18 July 20246.266.686.236.436.434,287,000
17 July 20247.157.667.047.177.175,004,000
16 July 20246.737.556.707.497.493,927,100
15 July 20246.866.936.646.706.701,946,800
12 July 20246.937.096.866.926.921,476,100
11 July 20246.847.126.716.846.842,877,200
10 July 20246.606.846.516.826.821,672,900
09 July 20246.726.896.586.606.601,670,200
08 July 20247.157.206.766.806.802,285,200
05 July 20246.817.366.777.127.122,772,600
03 July 20246.907.116.726.836.831,334,400
02 July 20246.706.946.616.926.921,176,200
01 July 20246.706.936.686.756.751,757,900
28 June 20246.806.976.566.716.712,194,600
27 June 20246.406.956.396.846.842,446,100
26 June 20246.506.586.186.416.412,493,400
25 June 20246.686.876.496.516.512,066,200
24 June 20246.457.076.426.676.673,795,000
21 June 20246.716.716.416.516.512,026,700
20 June 20246.296.776.286.576.571,731,700
18 June 20246.506.576.386.396.391,598,000
17 June 20246.596.596.266.496.492,532,400
14 June 20246.906.906.556.656.651,458,900
13 June 20247.027.136.766.816.811,924,100
12 June 20247.177.307.007.057.051,762,900
11 June 20247.197.216.677.137.133,293,500
10 June 20247.457.457.037.187.182,285,000
07 June 20247.678.207.467.597.592,179,100
06 June 20247.427.847.267.807.802,096,300
05 June 20247.788.087.367.477.472,339,600
04 June 20247.807.907.617.767.761,344,200
03 June 20247.907.997.647.767.761,744,900
31 May 20247.347.607.297.597.591,499,800
30 May 20247.107.387.107.357.351,090,200
29 May 20246.997.286.997.187.181,139,900
28 May 20247.207.327.017.177.172,094,800
24 May 20247.187.747.127.177.172,464,900
23 May 20247.327.327.107.207.201,998,600
22 May 20247.227.517.187.327.321,373,900
21 May 20247.207.397.157.307.301,196,200
20 May 20247.227.427.107.287.282,300,300
17 May 20247.137.657.077.197.192,448,300
16 May 20247.757.827.187.207.203,104,900
15 May 20247.948.197.407.687.684,258,300
14 May 20249.4710.317.878.018.0121,833,100
13 May 20247.258.197.207.967.965,419,400
10 May 20247.137.647.057.167.162,120,500
09 May 20247.037.596.927.037.034,069,300
08 May 20248.108.407.768.218.214,438,200
07 May 20248.198.317.888.288.282,051,200
06 May 20248.208.487.848.238.234,046,500
03 May 20247.418.297.288.238.233,594,300
02 May 20247.127.296.867.257.252,250,900
01 May 20246.787.136.626.796.791,878,400
30 Apr 20246.676.936.536.786.781,645,600
29 Apr 20246.546.916.506.726.722,766,800
26 Apr 20246.316.556.206.406.402,218,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...