News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.43

-1.45

(-9.13%)

At close: 04:00PM EDT

14.72

+0.29

(+2.01%)

After hours:

07:59PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	15.64	15.70	14.31	14.43	14.43	3,271,400
28 Sept 2022	14.89	16.09	14.67	15.88	15.88	4,077,900
27 Sept 2022	15.04	15.14	14.28	14.73	14.73	3,291,300
26 Sept 2022	15.58	16.10	14.51	14.54	14.54	3,605,600
23 Sept 2022	14.97	15.88	14.65	15.69	15.69	5,335,000
22 Sept 2022	15.94	15.94	14.61	15.25	15.25	6,241,000
21 Sept 2022	16.11	17.91	15.77	15.90	15.90	12,765,700
20 Sept 2022	17.26	17.28	15.97	16.03	16.03	4,758,000
19 Sept 2022	18.14	18.19	17.05	17.06	17.06	4,424,600
16 Sept 2022	19.30	19.30	18.18	18.29	18.29	5,184,400
15 Sept 2022	20.15	20.49	19.35	19.55	19.55	3,992,300
14 Sept 2022	21.03	21.10	19.77	20.13	20.13	4,170,700
13 Sept 2022	21.98	22.34	20.99	21.12	21.12	3,934,700
12 Sept 2022	22.65	23.33	22.16	23.30	23.30	3,185,100
09 Sept 2022	22.10	22.88	21.86	22.55	22.55	3,189,300
08 Sept 2022	21.89	21.97	21.08	21.69	21.69	2,854,500
07 Sept 2022	21.77	22.32	21.06	21.96	21.96	2,858,200
06 Sept 2022	23.50	23.56	21.35	21.72	21.72	3,842,800
02 Sept 2022	24.70	24.80	23.27	23.42	23.42	2,039,700
01 Sept 2022	24.28	24.65	23.07	24.57	24.57	2,375,000
31 Aug 2022	24.85	25.88	24.06	24.40	24.40	2,406,000
30 Aug 2022	24.82	25.33	23.90	24.52	24.52	2,062,100
29 Aug 2022	24.41	25.19	23.91	24.52	24.52	2,318,900
26 Aug 2022	27.17	27.23	24.61	24.79	24.79	3,439,500
25 Aug 2022	26.90	27.83	26.18	26.78	26.78	3,026,500
24 Aug 2022	25.95	26.99	25.53	26.22	26.22	2,044,200
23 Aug 2022	27.40	27.53	26.07	26.08	26.08	2,494,800
22 Aug 2022	28.39	28.55	26.86	27.06	27.06	2,825,500
19 Aug 2022	32.36	32.49	28.92	29.17	29.17	4,082,200
18 Aug 2022	34.71	34.74	32.90	33.22	33.22	2,353,100
17 Aug 2022	35.38	36.18	34.54	34.71	34.71	2,025,800
16 Aug 2022	35.21	36.86	33.36	35.83	35.83	3,833,900
15 Aug 2022	36.80	37.28	35.20	35.70	35.70	1,902,600
12 Aug 2022	37.26	37.38	35.18	36.69	36.69	2,492,000
11 Aug 2022	37.37	41.99	36.01	36.66	36.66	3,795,200
10 Aug 2022	38.24	38.55	36.05	36.94	36.94	2,229,100
09 Aug 2022	38.70	38.80	35.88	37.05	37.05	2,897,500
08 Aug 2022	38.14	44.59	38.02	39.31	39.31	6,186,600
05 Aug 2022	30.13	39.66	30.03	38.26	38.26	12,655,600
04 Aug 2022	33.31	34.15	31.13	31.39	31.39	4,257,100
03 Aug 2022	33.35	34.50	33.04	34.05	34.05	1,840,700
02 Aug 2022	31.61	34.44	31.45	33.28	33.28	1,548,000
01 Aug 2022	31.44	34.15	31.43	32.03	32.03	1,883,000
29 July 2022	31.30	32.24	30.75	31.99	31.99	1,406,400
28 July 2022	30.55	32.43	29.84	31.43	31.43	2,713,200
27 July 2022	31.73	32.58	30.20	32.44	32.44	2,391,700
26 July 2022	32.76	32.83	30.32	30.51	30.51	2,218,900
25 July 2022	36.00	36.24	32.26	33.44	33.44	2,970,900
22 July 2022	37.32	38.07	35.54	36.29	36.29	1,651,200
21 July 2022	36.99	39.39	36.37	37.99	37.99	3,222,800
20 July 2022	37.49	38.57	35.95	37.17	37.17	2,827,600
19 July 2022	34.84	37.80	34.32	37.56	37.56	3,050,000
18 July 2022	34.71	35.93	33.35	34.68	34.68	3,211,800
15 July 2022	30.12	34.31	30.12	34.01	34.01	4,364,600
14 July 2022	30.10	30.60	29.25	29.92	29.92	1,761,200
13 July 2022	30.00	31.08	29.67	30.62	30.62	2,322,600
12 July 2022	29.80	30.90	29.58	30.67	30.67	2,177,600
11 July 2022	31.95	32.48	28.88	29.98	29.98	2,438,900
08 July 2022	30.86	33.09	30.76	31.95	31.95	3,301,700
07 July 2022	28.75	31.77	28.74	31.76	31.76	5,179,900
06 July 2022	27.03	29.91	26.68	29.03	29.03	3,559,200
05 July 2022	25.48	27.72	25.16	27.38	27.38	3,274,200
01 July 2022	23.76	25.83	23.75	25.66	25.66	2,339,900
30 June 2022	23.75	24.65	23.17	23.94	23.94	2,474,500
29 June 2022	24.01	24.44	22.66	24.36	24.36	1,988,100
28 June 2022	25.38	26.68	23.68	23.78	23.78	2,819,400
27 June 2022	25.65	26.20	23.86	25.18	25.18	3,460,800
24 June 2022	26.40	27.18	24.60	25.42	25.42	9,299,200
23 June 2022	25.39	26.62	24.69	26.06	26.06	2,816,200
22 June 2022	24.69	26.31	24.68	25.39	25.39	2,272,600
21 June 2022	24.00	25.61	23.98	25.42	25.42	2,621,100
17 June 2022	23.79	24.87	23.38	23.72	23.72	3,503,700
16 June 2022	24.20	25.22	23.08	23.91	23.91	2,526,000
15 June 2022	22.62	26.61	22.60	25.56	25.56	4,758,900
14 June 2022	23.56	23.56	21.81	22.43	22.43	2,360,600
13 June 2022	22.00	23.27	21.49	22.27	22.27	3,246,700
10 June 2022	22.86	23.30	22.20	22.86	22.86	2,229,800
09 June 2022	25.00	25.00	22.70	22.86	22.86	4,266,000
08 June 2022	24.53	26.73	24.53	25.05	25.05	1,856,200
07 June 2022	24.12	25.29	23.83	24.79	24.79	2,131,100
06 June 2022	25.47	25.88	24.38	25.02	25.02	1,697,100
03 June 2022	26.48	26.83	24.95	25.07	25.07	1,463,300
02 June 2022	25.09	27.68	25.09	27.41	27.41	2,486,700
01 June 2022	26.50	27.00	24.72	25.24	25.24	2,541,700
31 May 2022	28.27	28.88	26.01	26.45	26.45	3,144,300
27 May 2022	26.34	28.72	26.05	28.63	28.63	2,408,900
26 May 2022	25.38	27.30	25.31	26.17	26.17	2,695,800
25 May 2022	23.06	26.29	23.01	25.98	25.98	3,689,100
24 May 2022	26.41	26.56	22.20	22.94	22.94	4,582,400
23 May 2022	24.29	24.67	23.00	24.67	24.67	2,472,700
20 May 2022	25.71	26.00	23.51	24.37	24.37	3,838,500
19 May 2022	25.91	27.29	25.36	25.50	25.50	3,209,800
18 May 2022	26.60	27.68	25.13	26.42	26.42	2,755,500
17 May 2022	28.00	28.53	25.51	26.96	26.96	3,825,900
16 May 2022	30.70	31.08	27.05	27.24	27.24	3,605,400
13 May 2022	26.05	31.88	25.88	31.24	31.24	9,799,600
12 May 2022	21.03	29.40	20.50	25.08	25.08	22,395,300
11 May 2022	30.28	30.55	25.75	26.17	26.17	6,870,000
10 May 2022	31.84	32.61	28.28	30.37	30.37	3,349,500
09 May 2022	35.00	35.40	30.77	31.16	31.16	3,578,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,713.10-47.50(-0.70%)

ASX 2006,513.30-41.70(-0.64%)

AUD/USD0.6495-0.0009(-0.14%)

OIL81.21-0.02(-0.02%)

GOLD1,671.70+3.10(+0.19%)

BTC-AUD29,838.18-260.79(-0.87%)

News that makes you smarter and richer... For free.

Beyond Meat, Inc. (BYND)

ALL ORDS
6,713.10
-47.50(-0.70%)

ASX 200
6,513.30
-41.70(-0.64%)

AUD/USD
0.6495
-0.0009(-0.14%)

OIL
81.21
-0.02(-0.02%)

GOLD
1,671.70
+3.10(+0.19%)

BTC-AUD
29,838.18
-260.79(-0.87%)