UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.26-4.00 (-5.69%)
At close: 04:00PM EST
66.00 -0.26 (-0.39%)
After hours: 05:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202170.7972.2366.2166.2666.263,036,053
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
03 Sept 2021118.00118.57113.63114.97114.974,310,900
02 Sept 2021120.53122.26119.35119.74119.741,209,200
01 Sept 2021119.08122.32119.00120.76120.761,499,000
31 Aug 2021121.31122.36118.91119.64119.641,808,700
30 Aug 2021121.46121.85119.10120.30120.301,170,700
27 Aug 2021120.37123.17119.50121.50121.501,343,400
26 Aug 2021122.32123.70120.17120.37120.371,226,500
25 Aug 2021122.44122.55120.19122.32122.321,650,500
24 Aug 2021120.81124.45120.54124.30124.302,043,900
23 Aug 2021117.96122.13116.21121.49121.491,871,700
20 Aug 2021115.06118.98114.59117.35117.351,599,900
19 Aug 2021118.57119.70114.42115.09115.091,955,400
18 Aug 2021118.05120.69115.60118.84118.841,330,900
17 Aug 2021117.20120.22116.38117.70117.701,863,500
16 Aug 2021120.72120.87116.44118.81118.812,429,900
13 Aug 2021124.60125.00121.07121.24121.241,229,900
12 Aug 2021125.00125.49122.21124.44124.441,339,600
11 Aug 2021126.44127.22124.16124.76124.761,635,200
10 Aug 2021131.41134.99126.29126.63126.633,371,200
09 Aug 2021122.25131.00122.25130.32130.323,168,100
06 Aug 2021118.63125.28116.66123.88123.884,833,300
05 Aug 2021122.50123.25120.06121.82121.823,256,000
04 Aug 2021122.72123.50120.35122.80122.802,005,900
03 Aug 2021124.41124.91121.15122.55122.551,393,600
02 Aug 2021122.51125.66121.58124.07124.071,641,800
30 Jul 2021124.00124.95121.70122.70122.701,432,600
29 Jul 2021126.82128.82124.25124.56124.561,434,400
28 Jul 2021124.52127.10124.00126.21126.211,523,600
27 Jul 2021126.00126.25121.00123.42123.421,513,000
26 Jul 2021126.55128.79124.10125.97125.971,312,100
23 Jul 2021128.56128.56125.11126.54126.541,221,500
22 Jul 2021131.00131.39127.25128.10128.101,325,100
21 Jul 2021131.71134.50130.61131.00131.001,717,600
20 Jul 2021126.02131.52123.07130.60130.602,479,100
19 Jul 2021123.32125.57120.72125.52125.522,042,500
16 Jul 2021129.10129.68124.43124.95124.952,114,200
15 Jul 2021128.43134.28125.75129.09129.092,936,000
14 Jul 2021136.51136.99127.58127.97127.973,441,700
13 Jul 2021138.88139.50135.36136.28136.281,553,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...