Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20239.619.789.489.629.622,005,100
28 Sept 20239.459.659.339.459.451,461,900
27 Sept 20239.339.839.229.509.502,252,800
26 Sept 20239.259.889.259.379.372,368,900
25 Sept 20239.409.609.289.409.401,798,300
22 Sept 20239.709.929.419.569.562,582,000
21 Sept 202310.1110.169.859.869.861,825,300
20 Sept 202310.3410.4810.1210.2510.251,475,600
19 Sept 202310.1810.4710.0310.2410.241,423,100
18 Sept 202310.4210.4210.1310.1810.18955,000
15 Sept 202310.4010.4610.0710.3510.352,829,400
14 Sept 202310.3610.7810.2610.4810.481,620,500
13 Sept 202310.5610.6910.2110.2810.282,464,900
12 Sept 202310.7211.0210.5210.8210.821,704,300
11 Sept 202311.0011.0510.4610.7510.752,328,900
08 Sept 202311.0711.2310.8010.9410.941,331,100
07 Sept 202311.2011.3710.7611.2911.291,960,100
06 Sept 202311.6611.8711.0511.4511.452,708,600
05 Sept 202311.9011.9911.7011.7711.771,210,900
01 Sept 202311.9512.1711.8612.0412.041,200,400
31 Aug 202312.3012.3611.7811.8011.801,226,800
30 Aug 202312.1812.4711.8412.3912.391,292,900
29 Aug 202312.0212.5312.0012.1112.111,366,200
28 Aug 202311.6612.0811.6411.9811.981,424,700
25 Aug 202311.4211.8011.3711.5511.551,016,200
24 Aug 202311.5311.5511.2211.3611.361,188,700
23 Aug 202311.3911.7311.2911.4711.471,243,300
22 Aug 202311.7911.9511.2911.5511.551,306,400
21 Aug 202312.0212.1411.5111.6611.661,350,600
18 Aug 202311.9212.3211.7112.1012.101,198,000
17 Aug 202312.2212.5012.0512.0812.081,341,400
16 Aug 202312.4312.6412.2012.2912.291,142,400
15 Aug 202312.9112.9212.1412.4312.431,618,500
14 Aug 202312.7612.9512.5112.9312.931,174,600
11 Aug 202313.0013.1012.5612.9912.991,243,700
10 Aug 202312.8713.4012.8713.0213.022,073,900
09 Aug 202313.0213.2512.5312.8212.822,349,800
08 Aug 202312.5513.1511.8513.1013.107,949,300
07 Aug 202315.6515.7414.3715.2815.284,134,200
04 Aug 202316.1216.3815.6215.7415.741,962,500
03 Aug 202315.5316.2415.4515.9615.961,545,700
02 Aug 202316.6016.7415.4515.7915.792,420,600
01 Aug 202317.1017.1116.4516.9416.941,898,600
31 July 202316.4617.2415.8017.2017.203,671,200
28 July 202315.8515.9915.1715.8715.872,192,600
27 July 202316.8016.8815.2515.2715.272,833,200
26 July 202315.5216.7415.5216.3016.302,392,600
25 July 202315.6515.8115.3215.5315.531,305,400
24 July 202315.0116.0515.0115.4715.472,152,500
21 July 202315.6015.7814.8415.1715.173,680,800
20 July 202316.8616.8915.3615.4615.463,787,800
19 July 202316.7717.9616.7417.0117.013,554,400
18 July 202316.5817.2416.4916.5516.552,662,300
17 July 202316.9917.5516.4016.8116.812,446,000
14 July 202317.7319.2516.7517.0417.046,059,000
13 July 202317.9017.9616.5517.6717.676,669,000
12 July 202315.9418.3815.5517.5517.5514,395,300
11 July 202315.4616.0014.9315.4615.464,713,400
10 July 202314.6515.2414.3514.8614.862,778,200
07 July 202313.7915.0913.5614.7814.784,684,700
06 July 202313.8113.8412.9213.6313.633,733,400
05 July 202313.0314.3313.0013.8113.814,202,200
03 July 202312.9813.7112.9013.1713.172,033,100
30 June 202313.1613.3412.8912.9812.981,847,300
29 June 202312.6513.6212.6212.9712.973,525,500
28 June 202312.2412.5812.1012.5312.531,959,100
27 June 202311.9812.5011.6812.4112.412,322,300
26 June 202312.9612.9611.7211.9511.953,368,200
23 June 202312.2813.4612.2812.9112.913,221,300
22 June 202312.3813.1711.9312.5212.523,779,000
21 June 202312.0012.6911.8212.4212.422,043,900
20 June 202313.1813.1812.0712.1812.182,456,200
16 June 202313.1513.5512.7912.8612.862,838,100
15 June 202313.4813.6612.7913.0713.074,199,300
14 June 202314.1314.1313.2713.5413.543,274,500
13 June 202312.9314.6312.5113.9413.948,244,700
12 June 202312.2312.7912.0912.3812.382,501,800
09 June 202313.2213.3011.4712.0612.065,957,000
08 June 202310.8013.8710.5612.8812.8814,984,700
07 June 202311.1811.3710.6810.7610.761,874,300
06 June 202310.8011.1910.6711.0711.071,598,100
05 June 202310.7110.9910.5110.8810.881,442,600
02 June 202310.3710.8310.1710.6310.631,605,100
01 June 202310.0810.479.9210.1710.172,058,900
31 May 202310.2510.4810.1010.1510.151,417,100
30 May 202310.4610.599.9510.3010.302,123,900
26 May 202310.7610.9910.3310.3510.352,092,600
25 May 202311.4311.4310.5810.8610.861,924,900
24 May 202311.1011.6110.8411.4411.442,017,300
23 May 202310.8111.4710.7011.1011.102,140,700
22 May 202310.6510.9910.5410.8510.851,902,700
19 May 202311.2211.3610.2610.7110.712,859,800
18 May 202310.9011.4210.7711.4211.421,988,800
17 May 20239.9910.999.9910.9110.912,959,700
16 May 202310.6010.609.9210.0210.023,577,100
15 May 202310.5410.8710.3410.6810.682,067,300
12 May 202310.1310.829.8110.4710.475,449,000
11 May 202311.8211.9010.1110.2010.2012,009,400
10 May 202312.5212.6612.2512.4812.485,663,600
09 May 202312.8512.8612.0712.2412.243,074,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...