UK Markets open in 5 hrs 16 mins

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.83+0.87 (+0.62%)
At close: 4:00PM EST

141.89 +0.06 (0.04%)
After hours: 7:54PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 2020143.74145.89140.00141.83141.832,819,722
23 Nov 2020136.75144.15136.25140.96140.963,604,200
20 Nov 2020138.20138.25133.60136.56136.562,652,900
19 Nov 2020134.65139.65134.08137.42137.423,402,300
18 Nov 2020132.00137.01132.00134.01134.017,279,900
17 Nov 2020126.62129.97126.16129.90129.902,845,600
16 Nov 2020126.30127.95121.53127.15127.155,256,700
13 Nov 2020130.29130.42123.25124.74124.745,332,200
12 Nov 2020129.47132.42126.88128.90128.906,376,800
11 Nov 2020127.09129.90125.10127.89127.897,151,600
10 Nov 2020118.92131.92113.26125.01125.0129,678,100
09 Nov 2020164.37170.80141.25150.50150.5021,307,500
06 Nov 2020156.78158.94154.31156.86156.862,302,200
05 Nov 2020153.50157.35152.32157.04157.042,653,300
04 Nov 2020150.10153.11148.21149.29149.291,673,400
03 Nov 2020146.26150.76145.71146.35146.352,145,100
02 Nov 2020145.35148.00141.48143.56143.562,155,400
30 Oct 2020150.50152.30141.07142.43142.433,164,100
29 Oct 2020157.44157.45151.35151.85151.851,985,000
28 Oct 2020159.50160.52154.74156.05156.052,426,600
27 Oct 2020165.00167.01160.85161.95161.951,894,600
26 Oct 2020171.42175.34161.84164.54164.542,731,500
23 Oct 2020173.00174.12168.10171.73171.731,711,200
22 Oct 2020178.42178.84167.90172.17172.173,283,700
21 Oct 2020177.59181.07176.01177.91177.911,845,600
20 Oct 2020185.06185.06175.95176.29176.292,362,500
19 Oct 2020184.11188.59181.10184.14184.142,255,000
16 Oct 2020187.17188.31182.35183.58183.581,959,800
15 Oct 2020184.68189.00183.40184.85184.852,272,200
14 Oct 2020186.64191.43186.00188.73188.732,554,300
13 Oct 2020184.39189.06180.96187.62187.625,048,400
12 Oct 2020196.53197.25190.76192.30192.302,506,000
09 Oct 2020194.66195.91190.45194.95194.953,107,500
08 Oct 2020193.00197.50188.64193.38193.385,878,900
07 Oct 2020184.65191.60184.20189.14189.145,167,900
06 Oct 2020176.23186.70175.00181.86181.868,478,800
05 Oct 2020168.65175.89166.76175.49175.494,163,200
02 Oct 2020165.59171.75164.81166.24166.242,949,000
01 Oct 2020169.24172.69165.88170.60170.604,729,200
30 Sep 2020164.83172.45163.84166.06166.066,045,600
29 Sep 2020160.00170.45159.15165.66165.6620,636,600
28 Sep 2020158.20160.00150.41151.30151.302,675,900
25 Sep 2020149.47155.91148.00155.02155.022,569,200
24 Sep 2020148.51150.97144.70147.90147.902,461,100
23 Sep 2020154.44157.50149.41150.57150.572,890,900
22 Sep 2020150.53162.50150.38153.82153.828,806,300
21 Sep 2020144.26149.07140.31148.80148.803,839,300
18 Sep 2020150.00153.44146.02149.04149.048,810,000
17 Sep 2020150.50157.58149.26157.22157.224,796,000
16 Sep 2020147.48158.60146.16156.57156.578,248,500
15 Sep 2020144.12150.00141.41146.48146.484,324,400
14 Sep 2020136.15145.37136.05143.18143.184,812,000
11 Sep 2020144.00144.07132.45134.88134.883,989,200
10 Sep 2020139.40149.57138.59143.04143.048,189,300
09 Sep 2020132.50139.47132.25138.17138.174,381,400
08 Sep 2020123.81137.78123.45134.47134.477,318,300
04 Sep 2020130.62134.72120.55125.82125.824,671,100
03 Sep 2020133.01142.50128.71129.80129.8010,864,300
02 Sep 2020135.99135.99129.40129.70129.703,004,900
01 Sep 2020136.05136.68131.80135.24135.242,600,300
31 Aug 2020135.21138.25133.10135.85135.854,298,700
28 Aug 2020132.28134.64129.59131.02131.022,874,300
27 Aug 2020129.50138.50128.78132.15132.1510,979,500
26 Aug 2020124.40126.13123.36125.52125.522,258,400
25 Aug 2020125.00125.83123.01124.51124.511,930,200
24 Aug 2020126.24127.40123.75124.51124.511,915,100
21 Aug 2020127.13128.67125.30126.00126.001,791,800
20 Aug 2020124.58129.64123.27127.92127.922,546,500
19 Aug 2020124.31126.74121.35125.35125.353,013,500
18 Aug 2020125.15126.64122.67124.31124.312,111,200
17 Aug 2020125.56126.75123.96125.50125.501,708,400
14 Aug 2020127.05127.35124.65125.04125.041,426,100
13 Aug 2020124.83127.45124.50126.99126.992,528,200
12 Aug 2020126.28126.77123.09123.83123.833,609,900
11 Aug 2020127.38128.57124.40125.50125.502,602,900
10 Aug 2020132.20132.57124.66127.43127.433,538,900
07 Aug 2020132.33135.98130.50131.51131.513,478,600
06 Aug 2020133.53136.23131.57132.58132.583,954,000
05 Aug 2020130.14138.39130.00132.69132.6910,613,700
04 Aug 2020138.67142.51134.16142.25142.2510,277,600
03 Aug 2020128.65134.40127.15134.32134.325,635,000
31 Jul 2020124.09125.90122.41125.90125.902,964,300
30 Jul 2020126.14127.14122.11123.32123.322,667,600
29 Jul 2020126.50128.34125.21126.68126.682,110,900
28 Jul 2020124.95129.58124.95125.43125.432,062,400
27 Jul 2020125.25126.78122.25126.72126.722,912,200
24 Jul 2020124.01126.40120.32125.09125.092,700,900
23 Jul 2020130.08132.80124.56127.15127.153,561,600
22 Jul 2020130.15133.07128.70130.57130.572,716,700
21 Jul 2020129.84135.92128.75129.92129.925,016,000
20 Jul 2020128.31129.13126.51128.50128.502,487,300
17 Jul 2020128.67129.74126.60128.27128.272,693,400
16 Jul 2020129.59133.60126.46128.45128.455,508,600
15 Jul 2020129.12135.66126.87131.75131.756,835,800
14 Jul 2020126.01129.99125.27127.78127.783,448,100
13 Jul 2020135.10136.17125.88125.98125.986,980,900
10 Jul 2020135.21136.65130.75135.03135.035,998,300
09 Jul 2020145.00145.50136.50141.22141.224,505,200
08 Jul 2020143.41145.95140.75144.98144.983,049,100
07 Jul 2020142.59146.45138.50143.11143.114,844,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...