Get our best money-saving hacks and pro tips now

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.42

-0.80

(-3.96%)

At close: 04:00PM EST

19.63

+0.21

(+1.08%)

After hours:

07:58PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	19.45	20.88	19.23	19.42	19.42	2,899,900
02 Feb 2023	18.00	21.35	17.90	20.22	20.22	9,211,000
01 Feb 2023	16.40	16.99	15.60	16.97	16.97	2,868,100
31 Jan 2023	16.58	16.76	15.85	16.43	16.43	2,544,900
30 Jan 2023	18.01	18.29	16.42	16.45	16.45	4,362,500
27 Jan 2023	16.22	20.40	16.20	18.51	18.51	6,997,900
26 Jan 2023	16.28	16.80	15.90	16.19	16.19	1,409,800
25 Jan 2023	15.77	16.27	15.36	16.13	16.13	1,422,200
24 Jan 2023	16.68	17.02	15.86	15.98	15.98	2,114,700
23 Jan 2023	15.18	17.10	15.03	16.83	16.83	3,467,600
20 Jan 2023	14.42	15.48	14.07	15.12	15.12	2,042,000
19 Jan 2023	14.36	14.49	13.97	14.26	14.26	1,592,200
18 Jan 2023	15.90	15.99	14.55	14.58	14.58	2,166,500
17 Jan 2023	15.65	15.88	15.24	15.71	15.71	1,553,200
13 Jan 2023	16.36	17.28	15.80	15.93	15.93	3,517,600
12 Jan 2023	16.15	16.66	15.09	16.52	16.52	2,781,700
11 Jan 2023	14.75	16.08	14.57	15.92	15.92	3,307,600
10 Jan 2023	14.15	15.32	14.11	14.61	14.61	2,174,900
09 Jan 2023	14.30	14.53	13.80	14.04	14.04	1,916,400
06 Jan 2023	13.02	14.03	12.84	13.79	13.79	2,167,900
05 Jan 2023	12.88	13.25	12.47	13.00	13.00	2,017,000
04 Jan 2023	12.50	13.16	12.39	12.87	12.87	1,839,300
03 Jan 2023	12.60	12.81	12.12	12.38	12.38	1,475,000
30 Dec 2022	12.07	12.43	11.78	12.31	12.31	1,766,100
29 Dec 2022	11.44	13.18	11.44	12.40	12.40	3,105,100
28 Dec 2022	11.93	11.93	11.03	11.34	11.34	1,811,100
27 Dec 2022	12.60	12.84	11.82	11.83	11.83	1,360,100
23 Dec 2022	12.88	13.44	12.57	12.79	12.79	1,437,600
22 Dec 2022	13.02	13.25	12.60	12.92	12.92	1,405,500
21 Dec 2022	13.20	13.75	13.09	13.26	13.26	1,420,600
20 Dec 2022	13.11	13.27	12.55	13.18	13.18	1,261,700
19 Dec 2022	14.00	14.10	13.20	13.32	13.32	1,396,900
16 Dec 2022	13.50	14.26	13.38	14.13	14.13	2,122,200
15 Dec 2022	14.25	14.38	13.39	13.78	13.78	2,161,300
14 Dec 2022	14.45	15.18	14.31	14.62	14.62	1,988,200
13 Dec 2022	15.75	15.94	14.03	14.52	14.52	2,127,300
12 Dec 2022	14.71	15.68	14.22	14.68	14.68	1,675,700
09 Dec 2022	15.84	16.07	14.68	14.87	14.87	2,245,000
08 Dec 2022	15.50	17.00	15.30	16.15	16.15	4,394,100
07 Dec 2022	13.85	15.69	13.50	15.60	15.60	3,784,300
06 Dec 2022	13.52	14.50	13.11	13.88	13.88	2,679,900
05 Dec 2022	14.13	14.40	13.50	13.69	13.69	1,355,800
02 Dec 2022	13.98	14.35	13.56	14.30	14.30	1,482,900
01 Dec 2022	14.70	15.10	14.03	14.32	14.32	2,897,700
30 Nov 2022	12.83	14.59	12.52	14.59	14.59	3,563,500
29 Nov 2022	12.45	13.01	12.45	12.92	12.92	2,479,100
28 Nov 2022	12.50	13.07	12.25	12.41	12.41	1,571,300
25 Nov 2022	12.78	12.86	12.53	12.72	12.72	628,300
23 Nov 2022	12.40	13.07	12.24	12.83	12.83	2,470,300
22 Nov 2022	13.10	13.25	12.09	12.72	12.72	3,459,600
21 Nov 2022	13.14	13.74	13.06	13.28	13.28	2,247,900
18 Nov 2022	14.20	14.33	13.24	13.45	13.45	1,770,400
17 Nov 2022	14.20	14.98	13.60	13.94	13.94	2,509,400
16 Nov 2022	15.45	15.53	14.31	14.49	14.49	2,093,400
15 Nov 2022	16.42	17.23	15.70	15.78	15.78	3,478,000
14 Nov 2022	15.13	16.35	14.92	15.54	15.54	3,281,300
11 Nov 2022	14.04	15.48	13.63	15.22	15.22	3,656,600
10 Nov 2022	12.79	14.64	12.71	14.20	14.20	6,525,300
09 Nov 2022	12.87	12.87	11.56	11.82	11.82	4,004,100
08 Nov 2022	13.30	13.66	12.64	13.02	13.02	2,145,600
07 Nov 2022	14.07	14.20	12.93	13.30	13.30	1,957,900
04 Nov 2022	14.72	14.82	13.43	13.91	13.91	1,384,400
03 Nov 2022	14.31	15.16	14.24	14.36	14.36	1,680,400
02 Nov 2022	15.28	16.03	14.74	14.75	14.75	1,914,400
01 Nov 2022	16.01	16.51	15.29	15.32	15.32	2,487,200
31 Oct 2022	15.60	15.96	15.33	15.70	15.70	2,230,000
28 Oct 2022	14.63	15.70	14.26	15.52	15.52	2,697,300
27 Oct 2022	15.01	15.60	14.45	14.49	14.49	1,874,400
26 Oct 2022	14.00	15.54	13.92	14.80	14.80	2,916,500
25 Oct 2022	12.47	14.33	12.47	14.22	14.22	3,860,100
24 Oct 2022	12.48	12.88	11.90	12.46	12.46	2,457,200
21 Oct 2022	12.82	12.92	12.19	12.63	12.63	3,616,800
20 Oct 2022	13.60	13.75	12.78	12.90	12.90	2,624,600
19 Oct 2022	13.56	14.17	13.45	13.55	13.55	2,744,900
18 Oct 2022	13.93	14.38	13.23	13.56	13.56	3,399,000
17 Oct 2022	13.53	13.95	13.19	13.43	13.43	3,720,500
14 Oct 2022	14.46	15.33	13.32	13.35	13.35	3,820,900
13 Oct 2022	13.70	15.41	13.42	14.78	14.78	3,725,800
12 Oct 2022	14.15	14.36	13.72	14.20	14.20	2,128,700
11 Oct 2022	13.77	14.55	13.41	14.11	14.11	2,654,700
10 Oct 2022	13.93	14.01	12.76	13.65	13.65	3,818,300
07 Oct 2022	14.89	15.06	13.88	14.09	14.09	2,788,800
06 Oct 2022	15.81	16.65	15.10	15.14	15.14	2,242,800
05 Oct 2022	15.23	16.41	14.73	16.03	16.03	4,412,600
04 Oct 2022	15.00	15.94	14.76	15.91	15.91	2,942,200
03 Oct 2022	14.30	14.85	13.84	14.53	14.53	2,396,700
30 Sept 2022	14.54	14.77	14.12	14.17	14.17	2,268,400
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	5,349,400
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	5,198,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,800.20-97.15(-0.29%)

Get our best money-saving hacks and pro tips now

Beyond Meat, Inc. (BYND)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,800.20
-97.15(-0.29%)