Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.62

+0.17

(+1.80%)

At close: 04:00PM EDT

9.67

+0.05

(+0.52%)

After hours:

07:57PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	9.61	9.78	9.48	9.62	9.62	2,005,100
28 Sept 2023	9.45	9.65	9.33	9.45	9.45	1,461,900
27 Sept 2023	9.33	9.83	9.22	9.50	9.50	2,252,800
26 Sept 2023	9.25	9.88	9.25	9.37	9.37	2,368,900
25 Sept 2023	9.40	9.60	9.28	9.40	9.40	1,798,300
22 Sept 2023	9.70	9.92	9.41	9.56	9.56	2,582,000
21 Sept 2023	10.11	10.16	9.85	9.86	9.86	1,825,300
20 Sept 2023	10.34	10.48	10.12	10.25	10.25	1,475,600
19 Sept 2023	10.18	10.47	10.03	10.24	10.24	1,423,100
18 Sept 2023	10.42	10.42	10.13	10.18	10.18	955,000
15 Sept 2023	10.40	10.46	10.07	10.35	10.35	2,829,400
14 Sept 2023	10.36	10.78	10.26	10.48	10.48	1,620,500
13 Sept 2023	10.56	10.69	10.21	10.28	10.28	2,464,900
12 Sept 2023	10.72	11.02	10.52	10.82	10.82	1,704,300
11 Sept 2023	11.00	11.05	10.46	10.75	10.75	2,328,900
08 Sept 2023	11.07	11.23	10.80	10.94	10.94	1,331,100
07 Sept 2023	11.20	11.37	10.76	11.29	11.29	1,960,100
06 Sept 2023	11.66	11.87	11.05	11.45	11.45	2,708,600
05 Sept 2023	11.90	11.99	11.70	11.77	11.77	1,210,900
01 Sept 2023	11.95	12.17	11.86	12.04	12.04	1,200,400
31 Aug 2023	12.30	12.36	11.78	11.80	11.80	1,226,800
30 Aug 2023	12.18	12.47	11.84	12.39	12.39	1,292,900
29 Aug 2023	12.02	12.53	12.00	12.11	12.11	1,366,200
28 Aug 2023	11.66	12.08	11.64	11.98	11.98	1,424,700
25 Aug 2023	11.42	11.80	11.37	11.55	11.55	1,016,200
24 Aug 2023	11.53	11.55	11.22	11.36	11.36	1,188,700
23 Aug 2023	11.39	11.73	11.29	11.47	11.47	1,243,300
22 Aug 2023	11.79	11.95	11.29	11.55	11.55	1,306,400
21 Aug 2023	12.02	12.14	11.51	11.66	11.66	1,350,600
18 Aug 2023	11.92	12.32	11.71	12.10	12.10	1,198,000
17 Aug 2023	12.22	12.50	12.05	12.08	12.08	1,341,400
16 Aug 2023	12.43	12.64	12.20	12.29	12.29	1,142,400
15 Aug 2023	12.91	12.92	12.14	12.43	12.43	1,618,500
14 Aug 2023	12.76	12.95	12.51	12.93	12.93	1,174,600
11 Aug 2023	13.00	13.10	12.56	12.99	12.99	1,243,700
10 Aug 2023	12.87	13.40	12.87	13.02	13.02	2,073,900
09 Aug 2023	13.02	13.25	12.53	12.82	12.82	2,349,800
08 Aug 2023	12.55	13.15	11.85	13.10	13.10	7,949,300
07 Aug 2023	15.65	15.74	14.37	15.28	15.28	4,134,200
04 Aug 2023	16.12	16.38	15.62	15.74	15.74	1,962,500
03 Aug 2023	15.53	16.24	15.45	15.96	15.96	1,545,700
02 Aug 2023	16.60	16.74	15.45	15.79	15.79	2,420,600
01 Aug 2023	17.10	17.11	16.45	16.94	16.94	1,898,600
31 July 2023	16.46	17.24	15.80	17.20	17.20	3,671,200
28 July 2023	15.85	15.99	15.17	15.87	15.87	2,192,600
27 July 2023	16.80	16.88	15.25	15.27	15.27	2,833,200
26 July 2023	15.52	16.74	15.52	16.30	16.30	2,392,600
25 July 2023	15.65	15.81	15.32	15.53	15.53	1,305,400
24 July 2023	15.01	16.05	15.01	15.47	15.47	2,152,500
21 July 2023	15.60	15.78	14.84	15.17	15.17	3,680,800
20 July 2023	16.86	16.89	15.36	15.46	15.46	3,787,800
19 July 2023	16.77	17.96	16.74	17.01	17.01	3,554,400
18 July 2023	16.58	17.24	16.49	16.55	16.55	2,662,300
17 July 2023	16.99	17.55	16.40	16.81	16.81	2,446,000
14 July 2023	17.73	19.25	16.75	17.04	17.04	6,059,000
13 July 2023	17.90	17.96	16.55	17.67	17.67	6,669,000
12 July 2023	15.94	18.38	15.55	17.55	17.55	14,395,300
11 July 2023	15.46	16.00	14.93	15.46	15.46	4,713,400
10 July 2023	14.65	15.24	14.35	14.86	14.86	2,778,200
07 July 2023	13.79	15.09	13.56	14.78	14.78	4,684,700
06 July 2023	13.81	13.84	12.92	13.63	13.63	3,733,400
05 July 2023	13.03	14.33	13.00	13.81	13.81	4,202,200
03 July 2023	12.98	13.71	12.90	13.17	13.17	2,033,100
30 June 2023	13.16	13.34	12.89	12.98	12.98	1,847,300
29 June 2023	12.65	13.62	12.62	12.97	12.97	3,525,500
28 June 2023	12.24	12.58	12.10	12.53	12.53	1,959,100
27 June 2023	11.98	12.50	11.68	12.41	12.41	2,322,300
26 June 2023	12.96	12.96	11.72	11.95	11.95	3,368,200
23 June 2023	12.28	13.46	12.28	12.91	12.91	3,221,300
22 June 2023	12.38	13.17	11.93	12.52	12.52	3,779,000
21 June 2023	12.00	12.69	11.82	12.42	12.42	2,043,900
20 June 2023	13.18	13.18	12.07	12.18	12.18	2,456,200
16 June 2023	13.15	13.55	12.79	12.86	12.86	2,838,100
15 June 2023	13.48	13.66	12.79	13.07	13.07	4,199,300
14 June 2023	14.13	14.13	13.27	13.54	13.54	3,274,500
13 June 2023	12.93	14.63	12.51	13.94	13.94	8,244,700
12 June 2023	12.23	12.79	12.09	12.38	12.38	2,501,800
09 June 2023	13.22	13.30	11.47	12.06	12.06	5,957,000
08 June 2023	10.80	13.87	10.56	12.88	12.88	14,984,700
07 June 2023	11.18	11.37	10.68	10.76	10.76	1,874,300
06 June 2023	10.80	11.19	10.67	11.07	11.07	1,598,100
05 June 2023	10.71	10.99	10.51	10.88	10.88	1,442,600
02 June 2023	10.37	10.83	10.17	10.63	10.63	1,605,100
01 June 2023	10.08	10.47	9.92	10.17	10.17	2,058,900
31 May 2023	10.25	10.48	10.10	10.15	10.15	1,417,100
30 May 2023	10.46	10.59	9.95	10.30	10.30	2,123,900
26 May 2023	10.76	10.99	10.33	10.35	10.35	2,092,600
25 May 2023	11.43	11.43	10.58	10.86	10.86	1,924,900
24 May 2023	11.10	11.61	10.84	11.44	11.44	2,017,300
23 May 2023	10.81	11.47	10.70	11.10	11.10	2,140,700
22 May 2023	10.65	10.99	10.54	10.85	10.85	1,902,700
19 May 2023	11.22	11.36	10.26	10.71	10.71	2,859,800
18 May 2023	10.90	11.42	10.77	11.42	11.42	1,988,800
17 May 2023	9.99	10.99	9.99	10.91	10.91	2,959,700
16 May 2023	10.60	10.60	9.92	10.02	10.02	3,577,100
15 May 2023	10.54	10.87	10.34	10.68	10.68	2,067,300
12 May 2023	10.13	10.82	9.81	10.47	10.47	5,449,000
11 May 2023	11.82	11.90	10.11	10.20	10.20	12,009,400
10 May 2023	12.52	12.66	12.25	12.48	12.48	5,663,600
09 May 2023	12.85	12.86	12.07	12.24	12.24	3,074,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,250.11+341.61(+0.82%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Beyond Meat, Inc. (BYND)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,250.11
+341.61(+0.82%)