UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.72-8.32 (-6.99%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 2021107.73116.88106.91110.72110.729,331,900
06 May 2021120.03120.46115.46119.04119.044,849,500
05 May 2021125.51125.74120.20121.57121.572,474,500
04 May 2021125.28125.70119.66124.80124.803,704,400
03 May 2021130.52131.32125.01126.40126.403,248,800
30 Apr 2021131.88134.50131.62131.68131.681,434,000
29 Apr 2021135.58137.39131.61133.40133.402,514,200
28 Apr 2021133.97135.80132.67134.22134.221,446,100
27 Apr 2021131.84134.20131.55133.50133.502,208,900
26 Apr 2021132.12132.90129.51132.06132.061,962,000
23 Apr 2021133.04134.88130.90131.42131.421,812,700
22 Apr 2021133.73136.62132.16132.83132.831,558,400
21 Apr 2021131.45134.09129.94133.95133.951,263,000
20 Apr 2021135.25135.58129.05131.48131.481,860,000
19 Apr 2021136.79137.79133.79135.25135.251,375,800
16 Apr 2021137.87140.58135.50137.31137.312,420,500
15 Apr 2021136.64137.79135.02137.15137.152,308,800
14 Apr 2021136.35138.17134.04135.18135.182,297,700
13 Apr 2021131.67135.98131.67135.83135.832,238,800
12 Apr 2021130.99133.06127.40132.26132.261,921,400
09 Apr 2021134.29134.60129.91130.37130.372,023,000
08 Apr 2021132.81135.90131.78134.87134.872,303,200
07 Apr 2021137.51140.70129.91130.29130.294,769,600
06 Apr 2021131.51136.52131.11133.95133.953,619,000
05 Apr 2021132.24133.14129.61131.59131.591,471,500
01 Apr 2021132.01135.32130.75131.38131.381,566,800
31 Mar 2021127.29131.90125.82130.12130.122,775,400
30 Mar 2021126.50127.52123.50126.12126.122,453,900
29 Mar 2021129.70131.08125.44126.66126.662,270,400
26 Mar 2021130.51132.19126.90129.71129.712,012,500
25 Mar 2021128.87131.80127.24129.73129.732,589,500
24 Mar 2021136.00136.77129.65130.21130.212,875,700
23 Mar 2021139.99139.99135.39137.10137.101,908,600
22 Mar 2021140.34141.78138.06139.60139.601,800,000
19 Mar 2021135.59140.39134.82139.39139.393,253,100
18 Mar 2021138.00138.15132.90133.72133.723,062,400
17 Mar 2021139.00140.02135.44139.19139.193,241,600
16 Mar 2021148.01148.32137.01139.17139.174,002,700
15 Mar 2021143.58150.66143.42148.11148.113,152,500
12 Mar 2021140.45143.21138.36142.45142.451,924,800
11 Mar 2021141.11144.55139.07142.81142.812,912,800
10 Mar 2021143.17143.31137.08138.61138.612,193,500
09 Mar 2021140.61142.60137.39139.58139.583,800,900
08 Mar 2021137.56142.79135.04135.30135.302,766,900
05 Mar 2021136.42138.86125.87138.30138.304,460,400
04 Mar 2021138.42140.50130.12136.42136.424,316,200
03 Mar 2021137.74140.22135.33139.49139.494,953,700
02 Mar 2021152.49155.00139.47139.66139.666,003,100
01 Mar 2021150.00154.54145.49147.10147.103,690,100
26 Feb 2021156.00162.78141.72145.48145.486,909,900
25 Feb 2021152.01153.95142.34143.75143.754,762,800
24 Feb 2021150.75152.73147.20152.05152.051,767,600
23 Feb 2021147.66150.54138.95149.42149.423,588,800
22 Feb 2021160.35160.86150.38150.86150.863,095,200
19 Feb 2021169.76169.76160.00160.22160.222,329,700
18 Feb 2021165.21168.33161.34167.09167.092,284,300
17 Feb 2021173.72174.37165.50167.87167.872,355,000
16 Feb 2021182.00183.75172.88173.04173.043,117,700
12 Feb 2021175.18181.80171.61175.45175.453,135,800
11 Feb 2021172.68176.70166.40175.66175.663,473,800
10 Feb 2021167.02175.80167.02171.53171.532,937,400
09 Feb 2021169.42173.30165.84166.66166.662,254,300
08 Feb 2021170.14171.85166.34169.09169.092,024,700
05 Feb 2021168.74170.98165.81168.92168.921,774,900
04 Feb 2021170.66173.49165.32169.25169.253,282,600
03 Feb 2021165.10170.88164.00168.29168.293,039,200
02 Feb 2021178.26178.43163.02167.16167.165,385,600
01 Feb 2021179.63181.00170.83177.97177.973,048,200
29 Jan 2021178.90189.37177.44178.08178.083,136,500
28 Jan 2021187.24192.00177.00179.79179.794,443,200
27 Jan 2021182.80203.44182.30192.08192.089,672,500
26 Jan 2021218.90221.00183.60186.83186.8333,562,100
25 Jan 2021141.89164.25141.76158.73158.7312,868,800
22 Jan 2021133.96142.93133.03140.70140.704,353,700
21 Jan 2021136.15137.09132.00134.61134.612,735,300
20 Jan 2021138.19140.47134.27135.21135.213,980,500
19 Jan 2021141.16143.46136.51141.64141.643,386,900
15 Jan 2021138.75143.80135.83140.10140.105,558,700
14 Jan 2021130.50144.78129.50142.47142.4712,970,600
13 Jan 2021120.93128.81120.21125.35125.355,691,100
12 Jan 2021117.45120.70116.12120.51120.513,258,900
11 Jan 2021116.71117.98114.05116.64116.643,986,300
08 Jan 2021121.20121.49116.74118.10118.104,443,900
07 Jan 2021119.50121.50116.50120.70120.704,585,100
06 Jan 2021123.29125.77117.36117.63117.638,515,500
05 Jan 2021125.55128.88124.32126.07126.072,370,800
04 Jan 2021125.83126.08121.60125.57125.572,912,300
31 Dec 2020126.56126.62123.22125.00125.002,650,100
30 Dec 2020126.79128.58125.06126.49126.492,606,000
29 Dec 2020127.77129.92123.88125.90125.903,489,600
28 Dec 2020136.64137.35126.33126.44126.445,988,600
24 Dec 2020139.59140.40135.06136.59136.591,969,700
23 Dec 2020138.71141.17136.14139.92139.921,790,800
22 Dec 2020140.00141.46136.42138.68138.682,285,700
21 Dec 2020141.00143.40138.11138.57138.573,127,400
18 Dec 2020143.23145.79141.90144.73144.732,686,600
17 Dec 2020140.00143.90138.90143.23143.232,947,200
16 Dec 2020138.15141.60137.63139.37139.372,210,300
15 Dec 2020139.72140.45135.13137.61137.612,426,600
14 Dec 2020139.43142.59136.68137.73137.733,124,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...