Australia markets open in 2 hours 37 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.33-3.85 (-6.40%)
As of 03:23PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202260.2261.3356.3056.3356.332,395,387
26 Jan 202262.9864.5559.0160.1860.184,028,500
25 Jan 202260.8862.8159.0061.2061.202,921,000
24 Jan 202259.7862.6054.5862.4962.495,796,200
21 Jan 202261.4063.4458.8861.6061.604,294,800
20 Jan 202266.8067.5661.1661.4261.425,184,700
19 Jan 202263.7366.1162.8363.2063.202,423,800
18 Jan 202264.9564.9662.6363.7663.763,170,200
14 Jan 202269.0970.9163.9866.5866.586,016,700
13 Jan 202268.1474.0067.9570.8370.837,896,200
12 Jan 202269.4271.0866.1667.6267.623,155,800
11 Jan 202266.0270.3465.2569.3869.383,062,500
10 Jan 202268.5069.2563.7666.6266.624,532,400
07 Jan 202265.6573.3365.6568.5268.5211,702,000
06 Jan 202258.5068.7558.0067.0667.0614,914,800
05 Jan 202265.9166.0358.4258.4958.4910,433,900
04 Jan 202264.4664.9960.4261.6261.623,666,700
03 Jan 202265.6866.5863.7464.8764.872,738,700
31 Dec 202166.7068.8665.0965.1665.161,902,600
30 Dec 202163.3368.4063.2767.3967.393,090,500
29 Dec 202166.0266.2562.9063.2663.263,149,700
28 Dec 202165.6368.1365.2366.3166.311,945,300
27 Dec 202167.2568.1966.0166.7566.751,670,200
23 Dec 202168.0368.7066.8967.9967.991,715,900
22 Dec 202169.5270.1767.9368.6668.661,844,100
21 Dec 202165.2270.3365.2270.2370.232,268,800
20 Dec 202167.0068.2964.6565.2765.272,027,900
17 Dec 202165.5669.5763.5569.2469.243,487,400
16 Dec 202167.0868.5465.1766.1566.151,655,200
15 Dec 202168.6069.1163.9266.7966.794,153,200
14 Dec 202165.9170.5864.6469.3169.317,716,200
13 Dec 202164.8265.0062.0663.4263.423,077,600
10 Dec 202168.5569.1563.8764.5164.514,280,100
09 Dec 202174.0074.4969.5570.0970.092,214,200
08 Dec 202171.9775.4970.3874.1374.132,880,800
07 Dec 202168.3672.7568.0071.2571.252,707,000
06 Dec 202163.9068.7163.0967.3467.342,571,700
03 Dec 202167.3668.7563.5164.6164.612,838,800
02 Dec 202165.5368.4864.7867.3667.363,054,200
01 Dec 202170.7972.2366.2166.2666.263,215,900
30 Nov 202172.7574.5869.5270.2670.264,092,500
29 Nov 202176.5077.0073.0774.6074.602,337,100
26 Nov 202174.8177.7574.6276.7276.721,830,500
24 Nov 202173.5076.4872.5175.5575.551,926,900
23 Nov 202174.5876.9073.9474.5074.502,314,100
22 Nov 202177.7578.4474.6575.6375.632,791,200
19 Nov 202177.2479.4076.9077.5377.533,143,000
18 Nov 202180.9381.1676.8778.3878.383,585,900
17 Nov 202183.2484.5080.1280.4780.473,024,900
16 Nov 202183.4084.5681.5283.4883.483,048,300
15 Nov 202185.0085.4482.7083.8283.823,272,700
12 Nov 202182.0785.2979.8085.1585.157,162,800
11 Nov 202180.9083.1576.7781.9381.9320,672,800
10 Nov 202197.3197.8093.8094.4894.487,159,200
09 Nov 202197.8598.3496.2597.9997.992,419,000
08 Nov 202199.9099.9996.2598.2898.282,325,800
05 Nov 2021102.00102.6099.1299.7799.772,233,200
04 Nov 2021104.51107.20102.50102.52102.522,352,600
03 Nov 202199.70108.0499.66104.51104.515,452,700
02 Nov 202199.84100.1797.2799.1999.191,877,800
01 Nov 202199.02100.0797.8199.5799.571,982,200
29 Oct 202199.46101.5298.8098.9898.982,803,200
28 Oct 202195.50100.2094.80100.18100.182,614,200
27 Oct 202194.0099.4493.6495.5995.593,595,600
26 Oct 202193.8696.3393.7994.3794.373,608,000
25 Oct 202194.5196.0092.4296.0096.004,214,300
22 Oct 202193.0097.5091.5595.8095.8014,105,800
21 Oct 2021106.76109.76106.76108.62108.621,988,600
20 Oct 2021108.01109.64106.89107.10107.102,166,300
19 Oct 2021107.53108.44105.39107.47107.471,347,900
18 Oct 2021105.65108.68105.28107.08107.081,391,700
15 Oct 2021107.02107.49104.99105.64105.641,312,500
14 Oct 2021107.77109.95106.19106.96106.963,078,600
13 Oct 2021104.53106.22103.32104.99104.991,599,600
12 Oct 2021101.72105.44101.50104.64104.641,932,900
11 Oct 2021100.64103.85100.15101.71101.711,978,100
08 Oct 2021104.42104.80100.20100.58100.582,617,100
07 Oct 2021101.50106.01100.76104.41104.412,331,600
06 Oct 2021100.00101.4698.80101.32101.322,125,800
05 Oct 2021101.42103.20100.09100.67100.671,956,800
04 Oct 2021104.40104.5899.90101.23101.232,787,700
01 Oct 2021106.20106.20104.13105.09105.091,250,200
30 Sept 2021106.46106.90104.40105.26105.261,954,100
29 Sept 2021107.36107.82105.85106.32106.322,547,000
28 Sept 2021113.00114.12105.68107.36107.363,297,000
27 Sept 2021110.46113.79109.13113.38113.381,812,800
24 Sept 2021112.75112.83109.51109.69109.691,852,100
23 Sept 2021114.08115.03112.36112.88112.881,187,500
22 Sept 2021112.12115.48112.00113.78113.781,651,100
21 Sept 2021112.81113.87111.69112.23112.231,310,900
20 Sept 2021110.70115.39109.80112.27112.272,933,800
17 Sept 2021107.85113.38107.85112.95112.954,867,100
16 Sept 2021108.14108.44104.02108.25108.256,211,800
15 Sept 2021110.25111.99108.89110.81110.812,037,200
14 Sept 2021112.59113.54109.13110.45110.452,242,500
13 Sept 2021113.56115.30111.17112.94112.941,782,100
10 Sept 2021114.48116.25112.72112.90112.901,633,500
09 Sept 2021115.80116.27112.90114.13114.132,536,400
08 Sept 2021114.00115.60111.73112.55112.552,020,900
07 Sept 2021115.13115.78113.33113.73113.732,290,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...