Mail

BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	10.37	10.83	10.17	10.63	10.63	1,605,100
01 Jun 2023	10.08	10.47	9.92	10.17	10.17	2,058,900
31 May 2023	10.25	10.48	10.10	10.15	10.15	1,417,100
30 May 2023	10.46	10.59	9.95	10.30	10.30	2,123,900
26 May 2023	10.76	10.99	10.33	10.35	10.35	2,092,600
25 May 2023	11.43	11.43	10.58	10.86	10.86	1,924,900
24 May 2023	11.10	11.61	10.84	11.44	11.44	2,017,300
23 May 2023	10.81	11.47	10.70	11.10	11.10	2,140,700
22 May 2023	10.65	10.99	10.54	10.85	10.85	1,902,700
19 May 2023	11.22	11.36	10.26	10.71	10.71	2,859,800
18 May 2023	10.90	11.42	10.77	11.42	11.42	1,988,800
17 May 2023	9.99	10.99	9.99	10.91	10.91	2,959,700
16 May 2023	10.60	10.60	9.92	10.02	10.02	3,577,100
15 May 2023	10.54	10.87	10.34	10.68	10.68	2,067,300
12 May 2023	10.13	10.82	9.81	10.47	10.47	5,449,000
11 May 2023	11.82	11.90	10.11	10.20	10.20	12,009,400
10 May 2023	12.52	12.66	12.25	12.48	12.48	5,663,600
09 May 2023	12.85	12.86	12.07	12.24	12.24	3,074,500
08 May 2023	12.90	13.17	12.76	13.01	13.01	1,670,600
05 May 2023	12.95	13.25	12.83	12.91	12.91	1,124,700
04 May 2023	12.68	12.89	12.33	12.83	12.83	1,045,600
03 May 2023	12.80	13.35	12.69	12.74	12.74	1,621,100
02 May 2023	13.33	13.33	12.60	12.85	12.85	1,441,200
01 May 2023	13.55	14.18	13.33	13.34	13.34	1,293,700
28 Apr 2023	13.58	13.68	13.16	13.54	13.54	1,074,300
27 Apr 2023	13.06	13.97	13.03	13.55	13.55	1,784,900
26 Apr 2023	13.37	13.53	12.86	12.96	12.96	988,900
25 Apr 2023	13.76	14.00	13.25	13.29	13.29	1,420,500
24 Apr 2023	13.97	14.17	13.76	13.99	13.99	759,000
21 Apr 2023	13.87	14.43	13.79	14.09	14.09	1,566,900
20 Apr 2023	14.60	14.60	13.72	13.93	13.93	1,664,500
19 Apr 2023	14.70	15.15	14.42	14.86	14.86	1,089,900
18 Apr 2023	14.65	14.92	14.53	14.82	14.82	927,700
17 Apr 2023	14.71	14.99	14.51	14.74	14.74	1,266,200
14 Apr 2023	14.83	15.37	14.60	14.82	14.82	1,143,900
13 Apr 2023	14.68	15.12	14.65	14.83	14.83	1,157,200
12 Apr 2023	15.19	15.40	14.46	14.68	14.68	1,391,900
11 Apr 2023	15.20	15.72	15.05	15.08	15.08	1,061,000
10 Apr 2023	15.30	15.47	14.65	15.21	15.21	1,486,400
06 Apr 2023	15.97	16.24	15.28	15.33	15.33	1,661,200
05 Apr 2023	16.10	16.16	15.67	15.97	15.97	1,058,800
04 Apr 2023	16.35	16.46	15.70	16.37	16.37	1,356,900
03 Apr 2023	16.23	16.48	15.87	16.34	16.34	1,242,500
31 Mar 2023	15.85	16.65	15.85	16.23	16.23	1,407,700
30 Mar 2023	15.99	16.19	15.56	15.89	15.89	1,248,900
29 Mar 2023	15.80	16.09	15.49	15.75	15.75	1,187,900
28 Mar 2023	15.52	16.37	15.47	15.68	15.68	1,026,300
27 Mar 2023	16.39	16.49	15.32	15.91	15.91	1,930,300
24 Mar 2023	15.16	16.92	15.14	16.27	16.27	2,378,800
23 Mar 2023	15.26	15.80	14.88	15.29	15.29	1,511,700
22 Mar 2023	15.63	15.79	15.04	15.06	15.06	1,553,000
21 Mar 2023	15.35	16.01	15.35	15.58	15.58	1,658,200
20 Mar 2023	15.55	16.05	15.04	15.17	15.17	1,921,600
17 Mar 2023	16.82	16.83	15.42	15.54	15.54	4,413,200
16 Mar 2023	17.11	17.11	16.45	16.85	16.85	1,911,400
15 Mar 2023	17.45	17.74	16.77	17.05	17.05	2,484,400
14 Mar 2023	17.85	18.68	17.62	17.80	17.80	1,975,400
13 Mar 2023	17.11	18.37	16.71	17.60	17.60	2,609,200
10 Mar 2023	17.46	17.60	16.41	17.27	17.27	2,279,300
09 Mar 2023	18.04	18.62	17.33	17.36	17.36	1,630,100
08 Mar 2023	17.85	18.22	17.57	18.18	18.18	1,591,200
07 Mar 2023	18.00	18.49	17.76	18.06	18.06	1,573,700
06 Mar 2023	18.45	18.67	17.57	18.08	18.08	2,644,100
03 Mar 2023	17.72	18.73	17.45	18.71	18.71	2,218,200
02 Mar 2023	16.80	17.86	16.52	17.68	17.68	1,681,700
01 Mar 2023	17.69	17.88	16.76	16.94	16.94	2,332,600
28 Feb 2023	18.65	19.24	17.71	17.84	17.84	3,007,500
27 Feb 2023	18.75	19.72	17.88	18.77	18.77	4,778,400
24 Feb 2023	19.55	22.87	18.42	18.88	18.88	25,691,700
23 Feb 2023	17.10	17.70	16.63	17.14	17.14	3,940,600
22 Feb 2023	16.49	17.13	16.14	17.10	17.10	1,388,100
21 Feb 2023	17.26	17.56	16.37	16.40	16.40	1,902,700
17 Feb 2023	17.13	17.87	16.36	17.74	17.74	2,452,600
16 Feb 2023	17.06	17.99	17.01	17.10	17.10	3,191,000
15 Feb 2023	15.50	17.45	15.45	17.43	17.43	2,897,700
14 Feb 2023	15.99	16.14	15.35	15.52	15.52	1,654,000
13 Feb 2023	16.00	16.41	15.51	16.16	16.16	1,717,400
10 Feb 2023	16.07	16.27	15.28	15.99	15.99	2,478,900
09 Feb 2023	18.19	18.19	16.08	16.25	16.25	2,774,500
08 Feb 2023	17.12	18.28	16.69	17.68	17.68	3,697,800
07 Feb 2023	17.88	17.98	16.60	17.19	17.19	3,068,400
06 Feb 2023	19.16	19.27	17.30	17.99	17.99	3,830,400
03 Feb 2023	19.45	20.88	19.23	19.42	19.42	2,902,400
02 Feb 2023	18.00	21.35	17.90	20.22	20.22	9,211,000
01 Feb 2023	16.40	16.99	15.60	16.97	16.97	2,868,100
31 Jan 2023	16.58	16.76	15.85	16.43	16.43	2,544,900
30 Jan 2023	18.01	18.29	16.42	16.45	16.45	4,362,500
27 Jan 2023	16.22	20.40	16.20	18.51	18.51	7,002,100
26 Jan 2023	16.28	16.80	15.90	16.19	16.19	1,409,800
25 Jan 2023	15.77	16.27	15.36	16.13	16.13	1,422,200
24 Jan 2023	16.68	17.02	15.86	15.98	15.98	2,114,700
23 Jan 2023	15.18	17.10	15.03	16.83	16.83	3,467,600
20 Jan 2023	14.42	15.48	14.07	15.12	15.12	2,047,400
19 Jan 2023	14.36	14.49	13.97	14.26	14.26	1,592,200
18 Jan 2023	15.90	15.99	14.55	14.58	14.58	2,166,500
17 Jan 2023	15.65	15.88	15.24	15.71	15.71	1,553,200
13 Jan 2023	16.36	17.28	15.80	15.93	15.93	3,523,100
12 Jan 2023	16.15	16.66	15.09	16.52	16.52	2,781,700
11 Jan 2023	14.75	16.08	14.57	15.92	15.92	3,307,600
10 Jan 2023	14.15	15.32	14.11	14.61	14.61	2,174,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...