Australia markets open in 1 hour 11 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.59+1.67 (+12.93%)
At close: 04:00PM EST
14.55 -0.04 (-0.27%)
After hours: 04:48PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202212.8314.5912.5214.5914.593,284,429
29 Nov 202212.4513.0112.4512.9212.922,479,100
28 Nov 202212.5013.0712.2512.4112.411,571,300
25 Nov 202212.7812.8612.5312.7212.72628,300
23 Nov 202212.4013.0712.2412.8312.832,470,300
22 Nov 202213.1013.2512.0912.7212.723,459,600
21 Nov 202213.1413.7413.0613.2813.282,247,900
18 Nov 202214.2014.3313.2413.4513.451,766,500
17 Nov 202214.2014.9813.6013.9413.942,509,400
16 Nov 202215.4515.5314.3114.4914.492,093,400
15 Nov 202216.4217.2315.7015.7815.783,478,000
14 Nov 202215.1316.3514.9215.5415.543,281,300
11 Nov 202214.0415.4813.6315.2215.223,650,400
10 Nov 202212.7914.6412.7114.2014.206,525,300
09 Nov 202212.8712.8711.5611.8211.824,004,100
08 Nov 202213.3013.6612.6413.0213.022,145,600
07 Nov 202214.0714.2012.9313.3013.301,957,900
04 Nov 202214.7214.8213.4313.9113.911,383,800
03 Nov 202214.3115.1614.2414.3614.361,680,400
02 Nov 202215.2816.0314.7414.7514.751,914,400
01 Nov 202216.0116.5115.2915.3215.322,487,200
31 Oct 202215.6015.9615.3315.7015.702,230,000
28 Oct 202214.6315.7014.2615.5215.522,697,300
27 Oct 202215.0115.6014.4514.4914.491,874,400
26 Oct 202214.0015.5413.9214.8014.802,916,500
25 Oct 202212.4714.3312.4714.2214.223,860,100
24 Oct 202212.4812.8811.9012.4612.462,457,200
21 Oct 202212.8212.9212.1912.6312.633,616,800
20 Oct 202213.6013.7512.7812.9012.902,624,600
19 Oct 202213.5614.1713.4513.5513.552,744,900
18 Oct 202213.9314.3813.2313.5613.563,399,000
17 Oct 202213.5313.9513.1913.4313.433,720,500
14 Oct 202214.4615.3313.3213.3513.353,820,900
13 Oct 202213.7015.4113.4214.7814.783,725,800
12 Oct 202214.1514.3613.7214.2014.202,128,700
11 Oct 202213.7714.5513.4114.1114.112,654,700
10 Oct 202213.9314.0112.7613.6513.653,818,300
07 Oct 202214.8915.0613.8814.0914.092,788,800
06 Oct 202215.8116.6515.1015.1415.142,242,800
05 Oct 202215.2316.4114.7316.0316.034,412,600
04 Oct 202215.0015.9414.7615.9115.912,942,200
03 Oct 202214.3014.8513.8414.5314.532,396,700
30 Sept 202214.5414.7714.1214.1714.172,268,400
29 Sept 202215.6415.7014.3114.4314.433,271,400
28 Sept 202214.8916.0914.6715.8815.884,077,900
27 Sept 202215.0415.1414.2814.7314.733,291,300
26 Sept 202215.5816.1014.5114.5414.543,605,600
23 Sept 202214.9715.8814.6515.6915.695,349,400
22 Sept 202215.9415.9414.6115.2515.256,241,000
21 Sept 202216.1117.9115.7715.9015.9012,765,700
20 Sept 202217.2617.2815.9716.0316.034,758,000
19 Sept 202218.1418.1917.0517.0617.064,424,600
16 Sept 202219.3019.3018.1818.2918.295,198,200
15 Sept 202220.1520.4919.3519.5519.553,992,300
14 Sept 202221.0321.1019.7720.1320.134,170,700
13 Sept 202221.9822.3420.9921.1221.123,934,700
12 Sept 202222.6523.3322.1623.3023.303,185,100
09 Sept 202222.1022.8821.8622.5522.553,189,300
08 Sept 202221.8921.9721.0821.6921.692,854,500
07 Sept 202221.7722.3221.0621.9621.962,858,200
06 Sept 202223.5023.5621.3521.7221.723,842,800
02 Sept 202224.7024.8023.2723.4223.422,043,100
01 Sept 202224.2824.6523.0724.5724.572,375,000
31 Aug 202224.8525.8824.0624.4024.402,406,000
30 Aug 202224.8225.3323.9024.5224.522,062,100
29 Aug 202224.4125.1923.9124.5224.522,318,900
26 Aug 202227.1727.2324.6124.7924.793,439,500
25 Aug 202226.9027.8326.1826.7826.783,026,500
24 Aug 202225.9526.9925.5326.2226.222,044,200
23 Aug 202227.4027.5326.0726.0826.082,494,800
22 Aug 202228.3928.5526.8627.0627.062,825,500
19 Aug 202232.3632.4928.9229.1729.174,082,200
18 Aug 202234.7134.7432.9033.2233.222,353,100
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 202237.2637.3835.1836.6936.692,492,000
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 202230.1339.6630.0338.2638.2612,655,600
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 202231.3032.2430.7531.9931.991,406,400
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 202237.3238.0735.5436.2936.291,651,200
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 202230.1234.3130.1234.0134.014,364,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...