Australia Markets open in 2 hrs 59 mins

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.22-1.49 (-4.29%)
At close: 04:00PM EDT
33.30 +0.08 (+0.24%)
After hours: 04:59PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202234.7134.7432.9033.2233.222,344,469
17 Aug 202235.3836.1834.5434.7134.712,025,800
16 Aug 202235.2136.8633.3635.8335.833,833,900
15 Aug 202236.8037.2835.2035.7035.701,902,600
12 Aug 202237.2637.3835.1836.6936.692,488,300
11 Aug 202237.3741.9936.0136.6636.663,795,200
10 Aug 202238.2438.5536.0536.9436.942,229,100
09 Aug 202238.7038.8035.8837.0537.052,897,500
08 Aug 202238.1444.5938.0239.3139.316,186,600
05 Aug 202230.1339.6630.0338.2638.2612,651,600
04 Aug 202233.3134.1531.1331.3931.394,257,100
03 Aug 202233.3534.5033.0434.0534.051,840,700
02 Aug 202231.6134.4431.4533.2833.281,548,000
01 Aug 202231.4434.1531.4332.0332.031,883,000
29 July 202231.3032.2430.7531.9931.991,406,100
28 July 202230.5532.4329.8431.4331.432,713,200
27 July 202231.7332.5830.2032.4432.442,391,700
26 July 202232.7632.8330.3230.5130.512,218,900
25 July 202236.0036.2432.2633.4433.442,970,900
22 July 202237.3238.0735.5436.2936.291,649,300
21 July 202236.9939.3936.3737.9937.993,222,800
20 July 202237.4938.5735.9537.1737.172,827,600
19 July 202234.8437.8034.3237.5637.563,050,000
18 July 202234.7135.9333.3534.6834.683,211,800
15 July 202230.1234.3130.1234.0134.014,360,500
14 July 202230.1030.6029.2529.9229.921,761,200
13 July 202230.0031.0829.6730.6230.622,322,600
12 July 202229.8030.9029.5830.6730.672,177,600
11 July 202231.9532.4828.8829.9829.982,438,900
08 July 202230.8633.0930.7631.9531.953,301,400
07 July 202228.7531.7728.7431.7631.765,179,900
06 July 202227.0329.9126.6829.0329.033,559,200
05 July 202225.4827.7225.1627.3827.383,274,200
01 July 202223.7625.8323.7525.6625.662,339,000
30 June 202223.7524.6523.1723.9423.942,474,500
29 June 202224.0124.4422.6624.3624.361,988,100
28 June 202225.3826.6823.6823.7823.782,819,400
27 June 202225.6526.2023.8625.1825.183,460,800
24 June 202226.4027.1824.6025.4225.429,292,000
23 June 202225.3926.6224.6926.0626.062,816,200
22 June 202224.6926.3124.6825.3925.392,272,600
21 June 202224.0025.6123.9825.4225.422,621,100
17 June 202223.7924.8723.3823.7223.723,501,000
16 June 202224.2025.2223.0823.9123.912,526,000
15 June 202222.6226.6122.6025.5625.564,758,900
14 June 202223.5623.5621.8122.4322.432,360,600
13 June 202222.0023.2721.4922.2722.273,246,700
10 June 202222.8623.3022.2022.8622.862,229,800
09 June 202225.0025.0022.7022.8622.864,266,000
08 June 202224.5326.7324.5325.0525.051,856,200
07 June 202224.1225.2923.8324.7924.792,131,100
06 June 202225.4725.8824.3825.0225.021,697,100
03 June 202226.4826.8324.9525.0725.071,459,900
02 June 202225.0927.6825.0927.4127.412,486,700
01 June 202226.5027.0024.7225.2425.242,541,700
31 May 202228.2728.8826.0126.4526.453,144,300
27 May 202226.3428.7226.0528.6328.632,408,900
26 May 202225.3827.3025.3126.1726.172,695,800
25 May 202223.0626.2923.0125.9825.983,689,100
24 May 202226.4126.5622.2022.9422.944,582,400
23 May 202224.2924.6723.0024.6724.672,472,700
20 May 202225.7126.0023.5124.3724.373,838,500
19 May 202225.9127.2925.3625.5025.503,209,800
18 May 202226.6027.6825.1326.4226.422,755,500
17 May 202228.0028.5325.5126.9626.963,825,900
16 May 202230.7031.0827.0527.2427.243,605,400
13 May 202226.0531.8825.8831.2431.249,799,600
12 May 202221.0329.4020.5025.0825.0822,395,300
11 May 202230.2830.5525.7526.1726.176,870,000
10 May 202231.8432.6128.2830.3730.373,349,500
09 May 202235.0035.4030.7731.1631.163,578,300
06 May 202238.5438.7235.4335.8335.831,954,100
05 May 202240.9040.9937.5938.4338.432,110,800
04 May 202238.8041.9537.9341.7641.762,773,800
03 May 202237.8139.4137.4538.9038.902,266,800
02 May 202236.5338.3335.9438.3338.331,868,800
29 Apr 202239.2340.8236.7936.8836.881,814,500
28 Apr 202237.7639.8836.6439.8239.823,634,500
27 Apr 202235.5447.4435.4138.2238.2220,088,300
26 Apr 202238.1838.4835.5335.5335.532,168,400
25 Apr 202237.6138.6636.6738.4838.481,579,100
22 Apr 202238.6340.1137.5337.6037.602,017,200
21 Apr 202240.2740.7937.6038.5138.512,193,900
20 Apr 202242.0142.1739.5940.1940.191,856,000
19 Apr 202240.3143.2040.0642.3442.342,641,100
18 Apr 202243.0743.2040.2840.7640.762,011,700
14 Apr 202244.7045.2942.8743.0143.011,786,900
13 Apr 202243.2045.3243.0145.0245.021,554,900
12 Apr 202244.9446.5042.9843.5843.581,812,600
11 Apr 202243.0044.8842.4143.9643.961,294,800
08 Apr 202243.9445.3142.7643.1143.111,692,100
07 Apr 202243.6444.6841.4343.9443.942,163,000
06 Apr 202246.5046.7442.5143.5643.563,296,600
05 Apr 202250.7050.8846.9047.4047.402,322,600
04 Apr 202249.6851.9849.3051.4451.441,872,500
01 Apr 202248.4849.4947.3849.3049.301,677,800
31 Mar 202249.4350.1847.8548.3148.311,959,000
30 Mar 202250.2851.9348.5448.9948.991,968,100
29 Mar 202249.4152.7349.4151.3751.373,650,800
28 Mar 202245.6549.4245.5049.1449.144,524,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...