Get our best money-saving hacks and pro tips now

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.29

+0.23

(+1.53%)

At close: 04:00PM EDT

15.30

+0.01

(+0.07%)

Pre-market:

07:02AM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	15.26	15.80	14.88	15.29	15.29	1,511,700
22 Mar 2023	15.63	15.79	15.04	15.06	15.06	1,553,000
21 Mar 2023	15.35	16.01	15.35	15.58	15.58	1,658,200
20 Mar 2023	15.55	16.05	15.04	15.17	15.17	1,921,600
17 Mar 2023	16.82	16.83	15.42	15.54	15.54	4,412,200
16 Mar 2023	17.11	17.11	16.45	16.85	16.85	1,911,400
15 Mar 2023	17.45	17.74	16.77	17.05	17.05	2,484,400
14 Mar 2023	17.85	18.68	17.62	17.80	17.80	1,975,400
13 Mar 2023	17.11	18.37	16.71	17.60	17.60	2,609,200
10 Mar 2023	17.46	17.60	16.41	17.27	17.27	2,277,000
09 Mar 2023	18.04	18.62	17.33	17.36	17.36	1,630,100
08 Mar 2023	17.85	18.22	17.57	18.18	18.18	1,591,200
07 Mar 2023	18.00	18.49	17.76	18.06	18.06	1,573,700
06 Mar 2023	18.45	18.67	17.57	18.08	18.08	2,644,100
03 Mar 2023	17.72	18.73	17.45	18.71	18.71	2,215,700
02 Mar 2023	16.80	17.86	16.52	17.68	17.68	1,681,700
01 Mar 2023	17.69	17.88	16.76	16.94	16.94	2,332,600
28 Feb 2023	18.65	19.24	17.71	17.84	17.84	3,007,500
27 Feb 2023	18.75	19.72	17.88	18.77	18.77	4,778,400
24 Feb 2023	19.55	22.87	18.42	18.88	18.88	25,691,700
23 Feb 2023	17.10	17.70	16.63	17.14	17.14	3,940,600
22 Feb 2023	16.49	17.13	16.14	17.10	17.10	1,388,100
21 Feb 2023	17.26	17.56	16.37	16.40	16.40	1,902,700
17 Feb 2023	17.13	17.87	16.36	17.74	17.74	2,452,600
16 Feb 2023	17.06	17.99	17.01	17.10	17.10	3,191,000
15 Feb 2023	15.50	17.45	15.45	17.43	17.43	2,897,700
14 Feb 2023	15.99	16.14	15.35	15.52	15.52	1,654,000
13 Feb 2023	16.00	16.41	15.51	16.16	16.16	1,717,400
10 Feb 2023	16.07	16.27	15.28	15.99	15.99	2,478,900
09 Feb 2023	18.19	18.19	16.08	16.25	16.25	2,774,500
08 Feb 2023	17.12	18.28	16.69	17.68	17.68	3,697,800
07 Feb 2023	17.88	17.98	16.60	17.19	17.19	3,068,400
06 Feb 2023	19.16	19.27	17.30	17.99	17.99	3,830,400
03 Feb 2023	19.45	20.88	19.23	19.42	19.42	2,902,400
02 Feb 2023	18.00	21.35	17.90	20.22	20.22	9,211,000
01 Feb 2023	16.40	16.99	15.60	16.97	16.97	2,868,100
31 Jan 2023	16.58	16.76	15.85	16.43	16.43	2,544,900
30 Jan 2023	18.01	18.29	16.42	16.45	16.45	4,362,500
27 Jan 2023	16.22	20.40	16.20	18.51	18.51	7,002,100
26 Jan 2023	16.28	16.80	15.90	16.19	16.19	1,409,800
25 Jan 2023	15.77	16.27	15.36	16.13	16.13	1,422,200
24 Jan 2023	16.68	17.02	15.86	15.98	15.98	2,114,700
23 Jan 2023	15.18	17.10	15.03	16.83	16.83	3,467,600
20 Jan 2023	14.42	15.48	14.07	15.12	15.12	2,047,400
19 Jan 2023	14.36	14.49	13.97	14.26	14.26	1,592,200
18 Jan 2023	15.90	15.99	14.55	14.58	14.58	2,166,500
17 Jan 2023	15.65	15.88	15.24	15.71	15.71	1,553,200
13 Jan 2023	16.36	17.28	15.80	15.93	15.93	3,523,100
12 Jan 2023	16.15	16.66	15.09	16.52	16.52	2,781,700
11 Jan 2023	14.75	16.08	14.57	15.92	15.92	3,307,600
10 Jan 2023	14.15	15.32	14.11	14.61	14.61	2,174,900
09 Jan 2023	14.30	14.53	13.80	14.04	14.04	1,916,400
06 Jan 2023	13.02	14.03	12.84	13.79	13.79	2,170,800
05 Jan 2023	12.88	13.25	12.47	13.00	13.00	2,017,000
04 Jan 2023	12.50	13.16	12.39	12.87	12.87	1,839,300
03 Jan 2023	12.60	12.81	12.12	12.38	12.38	1,475,000
30 Dec 2022	12.07	12.43	11.78	12.31	12.31	1,771,900
29 Dec 2022	11.44	13.18	11.44	12.40	12.40	3,105,100
28 Dec 2022	11.93	11.93	11.03	11.34	11.34	1,811,100
27 Dec 2022	12.60	12.84	11.82	11.83	11.83	1,360,100
23 Dec 2022	12.88	13.44	12.57	12.79	12.79	1,437,600
22 Dec 2022	13.02	13.25	12.60	12.92	12.92	1,405,500
21 Dec 2022	13.20	13.75	13.09	13.26	13.26	1,420,600
20 Dec 2022	13.11	13.27	12.55	13.18	13.18	1,261,700
19 Dec 2022	14.00	14.10	13.20	13.32	13.32	1,396,900
16 Dec 2022	13.50	14.26	13.38	14.13	14.13	2,122,200
15 Dec 2022	14.25	14.38	13.39	13.78	13.78	2,161,300
14 Dec 2022	14.45	15.18	14.31	14.62	14.62	1,988,200
13 Dec 2022	15.75	15.94	14.03	14.52	14.52	2,127,300
12 Dec 2022	14.71	15.68	14.22	14.68	14.68	1,675,700
09 Dec 2022	15.84	16.07	14.68	14.87	14.87	2,245,000
08 Dec 2022	15.50	17.00	15.30	16.15	16.15	4,394,100
07 Dec 2022	13.85	15.69	13.50	15.60	15.60	3,784,300
06 Dec 2022	13.52	14.50	13.11	13.88	13.88	2,679,900
05 Dec 2022	14.13	14.40	13.50	13.69	13.69	1,355,800
02 Dec 2022	13.98	14.35	13.56	14.30	14.30	1,482,900
01 Dec 2022	14.70	15.10	14.03	14.32	14.32	2,897,700
30 Nov 2022	12.83	14.59	12.52	14.59	14.59	3,563,500
29 Nov 2022	12.45	13.01	12.45	12.92	12.92	2,479,100
28 Nov 2022	12.50	13.07	12.25	12.41	12.41	1,571,300
25 Nov 2022	12.78	12.86	12.53	12.72	12.72	628,300
23 Nov 2022	12.40	13.07	12.24	12.83	12.83	2,470,300
22 Nov 2022	13.10	13.25	12.09	12.72	12.72	3,459,600
21 Nov 2022	13.14	13.74	13.06	13.28	13.28	2,247,900
18 Nov 2022	14.20	14.33	13.24	13.45	13.45	1,770,400
17 Nov 2022	14.20	14.98	13.60	13.94	13.94	2,509,400
16 Nov 2022	15.45	15.53	14.31	14.49	14.49	2,093,400
15 Nov 2022	16.42	17.23	15.70	15.78	15.78	3,478,000
14 Nov 2022	15.13	16.35	14.92	15.54	15.54	3,281,300
11 Nov 2022	14.04	15.48	13.63	15.22	15.22	3,656,600
10 Nov 2022	12.79	14.64	12.71	14.20	14.20	6,525,300
09 Nov 2022	12.87	12.87	11.56	11.82	11.82	4,004,100
08 Nov 2022	13.30	13.66	12.64	13.02	13.02	2,145,600
07 Nov 2022	14.07	14.20	12.93	13.30	13.30	1,957,900
04 Nov 2022	14.72	14.82	13.43	13.91	13.91	1,384,400
03 Nov 2022	14.31	15.16	14.24	14.36	14.36	1,680,400
02 Nov 2022	15.28	16.03	14.74	14.75	14.75	1,914,400
01 Nov 2022	16.01	16.51	15.29	15.32	15.32	2,487,200
31 Oct 2022	15.60	15.96	15.33	15.70	15.70	2,230,000
28 Oct 2022	14.63	15.70	14.26	15.52	15.52	2,697,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6636-0.0056(-0.84%)

OIL67.10-2.86(-4.09%)

GOLD1,995.80-0.10(-0.01%)

Bitcoin AUD42,304.37+719.57(+1.73%)

Get our best money-saving hacks and pro tips now

Beyond Meat, Inc. (BYND)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6636
-0.0056(-0.84%)

OIL
67.10
-2.86(-4.09%)

GOLD
1,995.80
-0.10(-0.01%)

Bitcoin AUD
42,304.37
+719.57(+1.73%)