UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.25+0.31 (+5.22%)
At close: 04:00PM EDT
6.26 +0.01 (+0.16%)
After hours: 07:58PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20246.056.276.016.256.251,886,400
25 Jul 20246.106.285.935.945.942,425,600
24 Jul 20246.106.185.886.086.081,898,300
23 Jul 20246.036.256.006.166.162,908,700
22 Jul 20246.146.175.606.166.164,228,500
19 Jul 20246.556.555.996.136.133,568,100
18 Jul 20246.266.686.236.436.434,287,000
17 Jul 20247.157.667.047.177.175,004,000
16 Jul 20246.737.556.707.497.493,927,100
15 Jul 20246.866.936.646.706.701,946,800
12 Jul 20246.937.096.866.926.921,476,100
11 Jul 20246.847.126.716.846.842,877,200
10 Jul 20246.606.846.516.826.821,672,900
09 Jul 20246.726.896.586.606.601,670,200
08 Jul 20247.157.206.766.806.802,285,200
05 Jul 20246.817.366.777.127.122,772,600
03 Jul 20246.907.116.726.836.831,334,400
02 Jul 20246.706.946.616.926.921,176,200
01 Jul 20246.706.936.686.756.751,757,900
28 Jun 20246.806.976.566.716.712,194,600
27 Jun 20246.406.956.396.846.842,446,100
26 Jun 20246.506.586.186.416.412,493,400
25 Jun 20246.686.876.496.516.512,066,200
24 Jun 20246.457.076.426.676.673,795,000
21 Jun 20246.716.716.416.516.512,026,700
20 Jun 20246.296.776.286.576.571,731,700
18 Jun 20246.506.576.386.396.391,598,000
17 Jun 20246.596.596.266.496.492,532,400
14 Jun 20246.906.906.556.656.651,458,900
13 Jun 20247.027.136.766.816.811,924,100
12 Jun 20247.177.307.007.057.051,762,900
11 Jun 20247.197.216.677.137.133,293,500
10 Jun 20247.457.457.037.187.182,285,000
07 Jun 20247.678.207.467.597.592,179,100
06 Jun 20247.427.847.267.807.802,096,300
05 Jun 20247.788.087.367.477.472,339,600
04 Jun 20247.807.907.617.767.761,344,200
03 Jun 20247.907.997.647.767.761,744,900
31 May 20247.347.607.297.597.591,499,800
30 May 20247.107.387.107.357.351,090,200
29 May 20246.997.286.997.187.181,139,900
28 May 20247.207.327.017.177.172,094,800
24 May 20247.187.747.127.177.172,464,900
23 May 20247.327.327.107.207.201,998,600
22 May 20247.227.517.187.327.321,373,900
21 May 20247.207.397.157.307.301,196,200
20 May 20247.227.427.107.287.282,300,300
17 May 20247.137.657.077.197.192,448,300
16 May 20247.757.827.187.207.203,104,900
15 May 20247.948.197.407.687.684,258,300
14 May 20249.4710.317.878.018.0121,833,100
13 May 20247.258.197.207.967.965,419,400
10 May 20247.137.647.057.167.162,120,500
09 May 20247.037.596.927.037.034,069,300
08 May 20248.108.407.768.218.214,438,200
07 May 20248.198.317.888.288.282,051,200
06 May 20248.208.487.848.238.234,046,500
03 May 20247.418.297.288.238.233,594,300
02 May 20247.127.296.867.257.252,250,900
01 May 20246.787.136.626.796.791,878,400
30 Apr 20246.676.936.536.786.781,645,600
29 Apr 20246.546.916.506.726.722,766,800
26 Apr 20246.316.556.206.406.402,218,600
25 Apr 20246.006.415.926.346.342,258,200
24 Apr 20246.306.305.946.066.061,827,000
23 Apr 20246.206.316.066.076.072,145,100
22 Apr 20246.436.436.056.166.161,796,700
19 Apr 20246.356.446.226.416.411,318,700
18 Apr 20246.436.516.186.406.401,660,300
17 Apr 20246.536.676.346.436.431,519,700
16 Apr 20246.456.596.336.566.561,455,300
15 Apr 20246.606.676.406.496.491,344,800
12 Apr 20246.806.866.556.646.641,435,100
11 Apr 20247.257.256.886.916.911,299,000
10 Apr 20247.257.256.967.057.051,941,100
09 Apr 20247.427.607.397.477.471,429,800
08 Apr 20247.337.557.317.387.381,134,700
05 Apr 20247.527.597.387.417.411,085,000
04 Apr 20247.627.787.427.497.491,508,100
03 Apr 20247.607.647.317.577.571,281,600
02 Apr 20247.657.827.587.627.621,828,700
01 Apr 20248.198.247.637.767.762,631,600
28 Mar 20248.438.688.228.288.282,061,000
27 Mar 20248.268.448.178.298.291,105,500
26 Mar 20248.058.557.938.228.222,855,800
25 Mar 20247.828.157.817.937.931,836,700
22 Mar 20248.138.157.867.907.901,077,700
21 Mar 20248.278.418.088.108.101,384,800
20 Mar 20247.918.257.808.198.191,342,400
19 Mar 20247.968.147.407.967.963,897,400
18 Mar 20248.508.568.068.318.312,995,300
15 Mar 20248.118.528.038.508.502,623,200
14 Mar 20248.828.828.168.238.232,745,500
13 Mar 20248.108.938.008.878.873,519,700
12 Mar 20247.908.247.658.208.202,424,100
11 Mar 20248.158.387.897.907.902,392,300
08 Mar 20248.078.518.018.158.152,765,800
07 Mar 20248.108.227.837.987.982,309,100
06 Mar 20248.458.598.018.078.072,925,300
05 Mar 20248.429.098.248.398.395,215,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...