UK markets close in 1 hour 4 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.50+0.67 (+6.84%)
As of 10:26AM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20249.5010.599.3110.5010.504,046,928
28 Feb 202411.3012.129.629.839.8344,658,200
27 Feb 20247.397.847.227.527.5215,710,100
26 Feb 20247.798.147.227.457.453,586,500
23 Feb 20247.707.817.387.817.812,152,800
22 Feb 20247.447.777.077.587.583,365,800
21 Feb 20247.307.576.997.337.333,511,900
20 Feb 20247.007.186.727.187.182,260,100
16 Feb 20247.237.316.947.077.072,100,800
15 Feb 20246.717.286.697.267.262,889,100
14 Feb 20246.536.806.496.666.661,752,300
13 Feb 20246.746.746.386.506.502,285,000
12 Feb 20247.207.356.846.936.932,888,400
09 Feb 20246.557.456.557.137.133,485,500
08 Feb 20246.346.606.236.576.571,869,600
07 Feb 20246.146.355.986.216.212,213,700
06 Feb 20246.076.326.006.126.122,231,900
05 Feb 20246.396.396.086.136.131,598,100
02 Feb 20246.606.606.366.436.431,783,700
01 Feb 20246.646.896.606.696.691,224,300
31 Jan 20246.907.206.616.626.622,254,300
30 Jan 20247.057.066.826.826.821,842,700
29 Jan 20247.147.146.917.097.091,709,300
26 Jan 20247.057.647.057.157.151,727,600
25 Jan 20247.057.226.917.057.051,834,100
24 Jan 20246.937.046.806.856.851,769,100
23 Jan 20247.347.576.756.826.823,596,500
22 Jan 20247.307.627.047.247.242,262,200
19 Jan 20247.357.497.297.327.322,069,100
18 Jan 20247.207.487.087.397.391,886,700
17 Jan 20247.067.296.997.287.281,622,100
16 Jan 20247.467.487.137.297.292,080,800
12 Jan 20247.708.017.467.577.571,708,500
11 Jan 20248.058.187.527.747.742,554,400
10 Jan 20248.238.568.078.248.241,673,800
09 Jan 20248.458.458.068.138.133,158,700
08 Jan 20248.428.688.318.558.552,497,200
05 Jan 20248.208.508.158.448.441,537,000
04 Jan 20248.268.778.068.358.352,380,500
03 Jan 20248.018.387.878.268.261,591,300
02 Jan 20248.908.918.008.198.193,185,900
29 Dec 20238.669.478.658.908.903,692,900
28 Dec 20238.808.838.498.728.721,905,500
27 Dec 20238.808.968.608.708.702,148,100
26 Dec 20238.868.988.728.818.811,734,200
22 Dec 20239.259.468.878.958.952,963,600
21 Dec 20239.409.499.189.389.382,047,000
20 Dec 202310.0610.069.119.219.213,463,600
19 Dec 20239.8210.379.8210.0410.042,829,700
18 Dec 20239.8110.269.559.909.902,795,400
15 Dec 202310.6210.849.989.999.994,367,800
14 Dec 202310.5011.0910.4510.5410.544,920,100
13 Dec 202310.3010.609.4710.4310.435,235,400
12 Dec 202310.3010.819.9010.5510.559,443,000
11 Dec 20239.0010.038.739.949.944,720,200
08 Dec 20239.009.448.929.099.092,682,900
07 Dec 20239.679.708.689.109.104,153,700
06 Dec 20239.129.758.889.669.666,158,700
05 Dec 20238.319.148.108.858.854,326,000
04 Dec 20237.949.397.858.618.6110,208,900
01 Dec 20237.227.647.117.577.573,279,800
30 Nov 20236.887.446.617.297.293,604,400
29 Nov 20236.787.206.546.886.883,872,100
28 Nov 20236.406.766.356.686.681,868,400
27 Nov 20236.756.756.366.466.462,446,900
24 Nov 20236.607.026.606.766.761,666,700
22 Nov 20236.366.666.316.606.602,491,300
21 Nov 20236.606.606.256.336.331,863,100
20 Nov 20236.676.786.476.676.672,418,600
17 Nov 20236.946.946.506.686.681,827,500
16 Nov 20237.127.166.666.886.882,198,900
15 Nov 20236.977.596.947.247.243,847,800
14 Nov 20236.666.896.506.746.742,445,700
13 Nov 20236.876.876.306.396.392,307,700
10 Nov 20236.827.006.496.916.912,574,300
09 Nov 20236.627.666.616.796.793,964,200
08 Nov 20237.007.016.556.626.622,424,200
07 Nov 20236.807.226.756.976.971,765,400
06 Nov 20237.077.246.866.886.881,874,300
03 Nov 20237.087.536.896.996.993,396,700
02 Nov 20236.067.156.067.007.005,440,200
01 Nov 20235.996.075.735.915.911,794,300
31 Oct 20235.866.135.765.975.971,295,600
30 Oct 20236.186.435.765.885.882,115,900
27 Oct 20235.806.205.695.975.972,844,300
26 Oct 20235.725.865.585.685.682,646,400
25 Oct 20236.206.215.645.695.692,917,800
24 Oct 20236.316.526.076.146.143,239,800
23 Oct 20236.716.716.276.296.292,928,500
20 Oct 20237.397.436.796.846.842,678,400
19 Oct 20238.048.087.307.437.433,075,200
18 Oct 20238.308.318.068.148.141,259,500
17 Oct 20238.508.738.338.408.401,998,100
16 Oct 20238.758.888.478.808.801,162,700
13 Oct 20238.368.708.308.648.641,658,700
12 Oct 20238.378.568.098.328.322,239,800
11 Oct 20238.568.978.568.848.841,817,100
10 Oct 20238.008.818.008.568.562,197,800
09 Oct 20238.128.257.988.008.002,080,500
06 Oct 20238.088.347.908.268.262,374,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...