Australia markets close in 3 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202215.6415.7014.3114.4314.433,271,400
28 Sept 202214.8916.0914.6715.8815.884,077,900
27 Sept 202215.0415.1414.2814.7314.733,291,300
26 Sept 202215.5816.1014.5114.5414.543,605,600
23 Sept 202214.9715.8814.6515.6915.695,335,000
22 Sept 202215.9415.9414.6115.2515.256,241,000
21 Sept 202216.1117.9115.7715.9015.9012,765,700
20 Sept 202217.2617.2815.9716.0316.034,758,000
19 Sept 202218.1418.1917.0517.0617.064,424,600
16 Sept 202219.3019.3018.1818.2918.295,184,400
15 Sept 202220.1520.4919.3519.5519.553,992,300
14 Sept 202221.0321.1019.7720.1320.134,170,700
13 Sept 202221.9822.3420.9921.1221.123,934,700
12 Sept 202222.6523.3322.1623.3023.303,185,100
09 Sept 202222.1022.8821.8622.5522.553,189,300
08 Sept 202221.8921.9721.0821.6921.692,854,500
07 Sept 202221.7722.3221.0621.9621.962,858,200
06 Sept 202223.5023.5621.3521.7221.723,842,800
02 Sept 202224.7024.8023.2723.4223.422,039,700
01 Sept 202224.2824.6523.0724.5724.572,375,000
31 Aug 202224.8525.8824.0624.4024.402,406,000
30 Aug 202224.8225.3323.9024.5224.522,062,100
29 Aug 202224.4125.1923.9124.5224.522,318,900
26 Aug 202227.1727.2324.6124.7924.793,439,500
25 Aug 202226.9027.8326.1826.7826.783,026,500
24 Aug 202225.9526.9925.5326.2226.222,044,200
23 Aug 202227.4027.5326.0726.0826.082,494,800
22 Aug 202228.3928.5526.8627.0627.062,825,500
19 Aug 202232.3632.4928.9229.1729.174,082,200
18 Aug 202234.7134.7432.9033.2233.222,353,100
17 Aug 202235.3836.1834.5434.7134.712,025,800
16 Aug 202235.2136.8633.3635.8335.833,833,900
15 Aug 202236.8037.2835.2035.7035.701,902,600
12 Aug 202237.2637.3835.1836.6936.692,492,000
11 Aug 202237.3741.9936.0136.6636.663,795,200
10 Aug 202238.2438.5536.0536.9436.942,229,100
09 Aug 202238.7038.8035.8837.0537.052,897,500
08 Aug 202238.1444.5938.0239.3139.316,186,600
05 Aug 202230.1339.6630.0338.2638.2612,655,600
04 Aug 202233.3134.1531.1331.3931.394,257,100
03 Aug 202233.3534.5033.0434.0534.051,840,700
02 Aug 202231.6134.4431.4533.2833.281,548,000
01 Aug 202231.4434.1531.4332.0332.031,883,000
29 July 202231.3032.2430.7531.9931.991,406,400
28 July 202230.5532.4329.8431.4331.432,713,200
27 July 202231.7332.5830.2032.4432.442,391,700
26 July 202232.7632.8330.3230.5130.512,218,900
25 July 202236.0036.2432.2633.4433.442,970,900
22 July 202237.3238.0735.5436.2936.291,651,200
21 July 202236.9939.3936.3737.9937.993,222,800
20 July 202237.4938.5735.9537.1737.172,827,600
19 July 202234.8437.8034.3237.5637.563,050,000
18 July 202234.7135.9333.3534.6834.683,211,800
15 July 202230.1234.3130.1234.0134.014,364,600
14 July 202230.1030.6029.2529.9229.921,761,200
13 July 202230.0031.0829.6730.6230.622,322,600
12 July 202229.8030.9029.5830.6730.672,177,600
11 July 202231.9532.4828.8829.9829.982,438,900
08 July 202230.8633.0930.7631.9531.953,301,700
07 July 202228.7531.7728.7431.7631.765,179,900
06 July 202227.0329.9126.6829.0329.033,559,200
05 July 202225.4827.7225.1627.3827.383,274,200
01 July 202223.7625.8323.7525.6625.662,339,900
30 June 202223.7524.6523.1723.9423.942,474,500
29 June 202224.0124.4422.6624.3624.361,988,100
28 June 202225.3826.6823.6823.7823.782,819,400
27 June 202225.6526.2023.8625.1825.183,460,800
24 June 202226.4027.1824.6025.4225.429,299,200
23 June 202225.3926.6224.6926.0626.062,816,200
22 June 202224.6926.3124.6825.3925.392,272,600
21 June 202224.0025.6123.9825.4225.422,621,100
17 June 202223.7924.8723.3823.7223.723,503,700
16 June 202224.2025.2223.0823.9123.912,526,000
15 June 202222.6226.6122.6025.5625.564,758,900
14 June 202223.5623.5621.8122.4322.432,360,600
13 June 202222.0023.2721.4922.2722.273,246,700
10 June 202222.8623.3022.2022.8622.862,229,800
09 June 202225.0025.0022.7022.8622.864,266,000
08 June 202224.5326.7324.5325.0525.051,856,200
07 June 202224.1225.2923.8324.7924.792,131,100
06 June 202225.4725.8824.3825.0225.021,697,100
03 June 202226.4826.8324.9525.0725.071,463,300
02 June 202225.0927.6825.0927.4127.412,486,700
01 June 202226.5027.0024.7225.2425.242,541,700
31 May 202228.2728.8826.0126.4526.453,144,300
27 May 202226.3428.7226.0528.6328.632,408,900
26 May 202225.3827.3025.3126.1726.172,695,800
25 May 202223.0626.2923.0125.9825.983,689,100
24 May 202226.4126.5622.2022.9422.944,582,400
23 May 202224.2924.6723.0024.6724.672,472,700
20 May 202225.7126.0023.5124.3724.373,838,500
19 May 202225.9127.2925.3625.5025.503,209,800
18 May 202226.6027.6825.1326.4226.422,755,500
17 May 202228.0028.5325.5126.9626.963,825,900
16 May 202230.7031.0827.0527.2427.243,605,400
13 May 202226.0531.8825.8831.2431.249,799,600
12 May 202221.0329.4020.5025.0825.0822,395,300
11 May 202230.2830.5525.7526.1726.176,870,000
10 May 202231.8432.6128.2830.3730.373,349,500
09 May 202235.0035.4030.7731.1631.163,578,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...