Australia markets close in 5 hours 16 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.39-0.10 (-1.54%)
At close: 04:00PM EDT
6.44 +0.05 (+0.78%)
After hours: 07:59PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20246.506.576.386.396.391,586,407
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
25 Apr 20246.006.415.926.346.342,258,200
24 Apr 20246.306.305.946.066.061,827,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...