Australia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.70-1.86 (-1.49%)
At close: 4:00PM EDT
122.90 +0.20 (0.16%)
After hours: 06:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 2021124.00124.93121.70122.70122.701,354,959
29 July 2021126.82128.82124.25124.56124.561,432,600
28 July 2021124.52127.10124.00126.21126.211,523,100
27 July 2021126.00126.25121.00123.42123.421,512,500
26 July 2021126.55128.79124.10125.97125.971,312,100
23 July 2021128.56128.56125.11126.54126.541,220,800
22 July 2021131.00131.39127.25128.10128.101,325,100
21 July 2021131.71134.50130.61131.00131.001,717,600
20 July 2021126.02131.52123.07130.60130.602,479,100
19 July 2021123.32125.57120.72125.52125.522,042,500
16 July 2021129.10129.68124.43124.95124.952,112,400
15 July 2021128.43134.28125.75129.09129.092,936,000
14 July 2021136.51136.99127.58127.97127.973,441,700
13 July 2021138.88139.50135.36136.28136.281,553,300
12 July 2021141.22141.27136.69138.88138.881,470,200
09 July 2021140.80141.85138.20140.32140.321,430,700
08 July 2021138.18142.99137.00139.23139.232,260,500
07 July 2021145.18146.43138.21140.34140.342,566,500
06 July 2021150.33151.26144.18145.56145.561,985,200
02 July 2021152.93153.70149.85150.81150.811,365,000
01 July 2021156.43158.50149.66152.99152.992,442,700
30 June 2021156.01160.28154.51157.49157.492,655,400
29 June 2021155.27157.20151.72155.87155.872,387,300
28 June 2021150.36158.39149.21155.70155.704,825,900
25 June 2021143.78148.25143.21148.01148.012,482,900
24 June 2021143.40145.33141.01143.92143.923,137,900
23 June 2021146.78150.43144.88147.44147.441,886,200
22 June 2021147.30152.08142.78147.82147.823,217,600
21 June 2021145.37147.43142.62147.29147.291,642,200
18 June 2021149.88151.33144.60145.37145.372,533,200
17 June 2021145.13152.87145.13149.61149.612,626,400
16 June 2021145.26150.86144.76147.63147.633,089,900
15 June 2021150.82151.19142.71145.25145.252,750,200
14 June 2021148.59153.43145.64151.53151.532,810,600
11 June 2021147.01149.44144.67149.42149.422,463,100
10 June 2021148.29150.88146.50147.19147.192,515,500
09 June 2021153.10154.35149.66150.15150.152,555,900
08 June 2021152.31157.20147.11152.70152.704,086,700
07 June 2021148.22156.20145.55152.44152.446,742,300
04 June 2021144.49147.76142.00145.55145.553,027,100
03 June 2021145.00149.64140.11143.06143.064,862,000
02 June 2021134.59151.36134.59149.74149.749,488,200
01 June 2021142.90143.36132.13135.19135.198,631,500
28 May 2021149.98154.40143.00145.42145.4216,985,000
27 May 2021134.39146.80133.54142.61142.6121,735,600
26 May 2021124.00127.88121.27126.74126.745,569,000
25 May 2021118.09120.09116.90119.66119.663,443,400
24 May 2021113.72120.25112.97117.25117.258,866,100
21 May 2021108.60109.36106.46106.59106.591,550,100
20 May 2021104.18108.88103.81107.53107.532,633,600
19 May 2021103.25104.44102.00103.80103.801,809,900
18 May 2021103.30106.20101.90104.45104.452,793,800
17 May 2021105.71106.00100.42102.51102.513,898,600
14 May 2021102.93106.25101.91104.97104.973,431,900
13 May 2021105.00106.9599.86101.52101.523,325,400
12 May 2021109.38111.00103.88104.99104.993,693,800
11 May 2021100.89110.70100.82109.64109.644,696,800
10 May 2021110.28110.42103.16107.21107.216,432,500
07 May 2021107.73116.88106.91110.72110.729,339,600
06 May 2021120.03120.46115.46119.04119.044,849,500
05 May 2021125.51125.74120.20121.57121.572,474,500
04 May 2021125.28125.70119.66124.80124.803,704,400
03 May 2021130.52131.32125.01126.40126.403,248,800
30 Apr 2021131.88134.50131.62131.68131.681,436,800
29 Apr 2021135.58137.39131.61133.40133.402,514,200
28 Apr 2021133.97135.80132.67134.22134.221,446,100
27 Apr 2021131.84134.20131.55133.50133.502,208,900
26 Apr 2021132.12132.90129.51132.06132.061,962,000
23 Apr 2021133.04134.88130.90131.42131.421,812,700
22 Apr 2021133.73136.62132.16132.83132.831,558,400
21 Apr 2021131.45134.09129.94133.95133.951,263,000
20 Apr 2021135.25135.58129.05131.48131.481,860,000
19 Apr 2021136.79137.79133.79135.25135.251,375,800
16 Apr 2021137.87140.58135.50137.31137.312,420,500
15 Apr 2021136.64137.79135.02137.15137.152,308,800
14 Apr 2021136.35138.17134.04135.18135.182,297,700
13 Apr 2021131.67135.98131.67135.83135.832,238,800
12 Apr 2021130.99133.06127.40132.26132.261,921,400
09 Apr 2021134.29134.60129.91130.37130.372,023,000
08 Apr 2021132.81135.90131.78134.87134.872,303,200
07 Apr 2021137.51140.70129.91130.29130.294,769,600
06 Apr 2021131.51136.52131.11133.95133.953,619,000
05 Apr 2021132.24133.14129.61131.59131.591,471,500
01 Apr 2021132.01135.32130.75131.38131.381,566,800
31 Mar 2021127.29131.90125.82130.12130.122,775,400
30 Mar 2021126.50127.52123.50126.12126.122,453,900
29 Mar 2021129.70131.08125.44126.66126.662,270,400
26 Mar 2021130.51132.19126.90129.71129.712,012,500
25 Mar 2021128.87131.80127.24129.73129.732,589,500
24 Mar 2021136.00136.77129.65130.21130.212,875,700
23 Mar 2021139.99139.99135.39137.10137.101,908,600
22 Mar 2021140.34141.78138.06139.60139.601,800,000
19 Mar 2021135.59140.39134.82139.39139.393,253,100
18 Mar 2021138.00138.15132.90133.72133.723,062,400
17 Mar 2021139.00140.02135.44139.19139.193,241,600
16 Mar 2021148.01148.32137.01139.17139.174,002,700
15 Mar 2021143.58150.66143.42148.11148.113,152,500
12 Mar 2021140.45143.21138.36142.45142.451,924,800
11 Mar 2021141.11144.55139.07142.81142.812,912,800
10 Mar 2021143.17143.31137.08138.61138.612,193,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...