Explore inspiring leadership stories with Talent and Yahoo Finance

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.42

-0.64

(-2.46%)

At close: 04:00PM EDT

25.60

+0.18

(+0.71%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	26.40	27.18	24.60	25.42	25.42	9,292,000
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	3,501,000
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	1,459,900
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
06 May 2022	38.54	38.72	35.43	35.83	35.83	1,954,100
05 May 2022	40.90	40.99	37.59	38.43	38.43	2,110,800
04 May 2022	38.80	41.95	37.93	41.76	41.76	2,773,800
03 May 2022	37.81	39.41	37.45	38.90	38.90	2,266,800
02 May 2022	36.53	38.33	35.94	38.33	38.33	1,868,800
29 Apr 2022	39.23	40.82	36.79	36.88	36.88	1,814,500
28 Apr 2022	37.76	39.88	36.64	39.82	39.82	3,634,500
27 Apr 2022	35.54	47.44	35.41	38.22	38.22	20,088,300
26 Apr 2022	38.18	38.48	35.53	35.53	35.53	2,168,400
25 Apr 2022	37.61	38.66	36.67	38.48	38.48	1,579,100
22 Apr 2022	38.63	40.11	37.53	37.60	37.60	2,017,200
21 Apr 2022	40.27	40.79	37.60	38.51	38.51	2,193,900
20 Apr 2022	42.01	42.17	39.59	40.19	40.19	1,856,000
19 Apr 2022	40.31	43.20	40.06	42.34	42.34	2,641,100
18 Apr 2022	43.07	43.20	40.28	40.76	40.76	2,011,700
14 Apr 2022	44.70	45.29	42.87	43.01	43.01	1,786,900
13 Apr 2022	43.20	45.32	43.01	45.02	45.02	1,554,900
12 Apr 2022	44.94	46.50	42.98	43.58	43.58	1,812,600
11 Apr 2022	43.00	44.88	42.41	43.96	43.96	1,294,800
08 Apr 2022	43.94	45.31	42.76	43.11	43.11	1,692,100
07 Apr 2022	43.64	44.68	41.43	43.94	43.94	2,163,000
06 Apr 2022	46.50	46.74	42.51	43.56	43.56	3,296,600
05 Apr 2022	50.70	50.88	46.90	47.40	47.40	2,322,600
04 Apr 2022	49.68	51.98	49.30	51.44	51.44	1,872,500
01 Apr 2022	48.48	49.49	47.38	49.30	49.30	1,677,800
31 Mar 2022	49.43	50.18	47.85	48.31	48.31	1,959,000
30 Mar 2022	50.28	51.93	48.54	48.99	48.99	1,968,100
29 Mar 2022	49.41	52.73	49.41	51.37	51.37	3,650,800
28 Mar 2022	45.65	49.42	45.50	49.14	49.14	4,524,600
25 Mar 2022	51.22	51.22	48.05	48.63	48.63	1,747,600
24 Mar 2022	50.28	50.65	47.70	50.58	50.58	2,535,600
23 Mar 2022	51.20	53.47	49.93	50.10	50.10	3,074,200
22 Mar 2022	48.85	51.63	47.81	51.26	51.26	3,207,900
21 Mar 2022	50.27	50.38	47.26	48.41	48.41	2,764,300
18 Mar 2022	48.22	51.99	47.19	50.28	50.28	4,966,000
17 Mar 2022	43.44	47.05	43.21	46.79	46.79	2,728,000
16 Mar 2022	40.15	43.96	39.39	43.96	43.96	3,634,000
15 Mar 2022	36.10	39.28	35.74	38.89	38.89	2,636,200
14 Mar 2022	38.13	38.40	36.10	36.17	36.17	2,647,200
11 Mar 2022	42.79	42.91	38.38	38.76	38.76	3,422,100
10 Mar 2022	43.96	43.99	41.73	42.58	42.58	1,853,200
09 Mar 2022	43.23	45.50	43.23	44.51	44.51	1,899,000
08 Mar 2022	42.00	44.08	40.30	42.48	42.48	2,631,000
07 Mar 2022	42.50	44.35	41.14	42.31	42.31	3,495,500
04 Mar 2022	45.57	46.76	42.70	43.18	43.18	3,061,500
03 Mar 2022	46.06	47.78	44.82	46.41	46.41	3,198,800
02 Mar 2022	47.42	47.71	44.63	45.90	45.90	3,481,700
01 Mar 2022	46.38	48.90	46.32	47.42	47.42	3,344,200
28 Feb 2022	44.36	47.67	43.73	46.78	46.78	5,093,000
25 Feb 2022	44.80	45.70	41.33	44.49	44.49	11,613,200
24 Feb 2022	44.06	49.56	42.65	49.00	49.00	7,315,700
23 Feb 2022	50.80	51.27	46.75	47.40	47.40	4,249,400
22 Feb 2022	50.88	52.56	50.01	50.54	50.54	3,275,300
18 Feb 2022	56.00	56.47	51.88	52.33	52.33	3,856,000
17 Feb 2022	59.15	59.31	55.73	56.21	56.21	2,698,600
16 Feb 2022	60.19	61.60	58.69	59.69	59.69	2,171,700
15 Feb 2022	59.40	62.19	59.02	62.00	62.00	1,864,500
14 Feb 2022	59.01	60.45	57.73	58.13	58.13	2,153,300
11 Feb 2022	61.20	62.73	59.10	59.87	59.87	2,048,800
10 Feb 2022	60.50	64.59	60.26	61.49	61.49	2,205,000
09 Feb 2022	60.53	63.23	59.65	62.67	62.67	2,507,600
08 Feb 2022	59.00	59.99	58.11	59.90	59.90	2,077,300
07 Feb 2022	59.00	61.48	58.86	59.28	59.28	3,074,100
04 Feb 2022	58.91	59.56	56.53	58.68	58.68	3,078,300
03 Feb 2022	63.00	63.50	57.70	58.01	58.01	3,818,400
02 Feb 2022	66.25	67.29	63.31	64.00	64.00	2,538,400
01 Feb 2022	65.15	68.06	63.92	66.88	66.88	3,534,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,637.75+66.49(+0.22%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Beyond Meat, Inc. (BYND)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,637.75
+66.49(+0.22%)