Singapore markets close in 3 hours 25 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.03+1.65 (+6.03%)
At close: 04:00PM EDT
29.00 -0.03 (-0.10%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202227.0329.9126.6829.0329.033,556,800
05 Jul 202225.4827.7225.1627.3827.383,274,200
01 Jul 202223.7625.8323.7525.6625.662,339,000
30 Jun 202223.7524.6523.1723.9423.942,474,500
29 Jun 202224.0124.4422.6624.3624.361,988,100
28 Jun 202225.3826.6823.6823.7823.782,819,400
27 Jun 202225.6526.2023.8625.1825.183,460,800
24 Jun 202226.4027.1824.6025.4225.429,292,000
23 Jun 202225.3926.6224.6926.0626.062,816,200
22 Jun 202224.6926.3124.6825.3925.392,272,600
21 Jun 202224.0025.6123.9825.4225.422,621,100
17 Jun 202223.7924.8723.3823.7223.723,501,000
16 Jun 202224.2025.2223.0823.9123.912,526,000
15 Jun 202222.6226.6122.6025.5625.564,758,900
14 Jun 202223.5623.5621.8122.4322.432,360,600
13 Jun 202222.0023.2721.4922.2722.273,246,700
10 Jun 202222.8623.3022.2022.8622.862,229,800
09 Jun 202225.0025.0022.7022.8622.864,266,000
08 Jun 202224.5326.7324.5325.0525.051,856,200
07 Jun 202224.1225.2923.8324.7924.792,131,100
06 Jun 202225.4725.8824.3825.0225.021,697,100
03 Jun 202226.4826.8324.9525.0725.071,459,900
02 Jun 202225.0927.6825.0927.4127.412,486,700
01 Jun 202226.5027.0024.7225.2425.242,541,700
31 May 202228.2728.8826.0126.4526.453,144,300
27 May 202226.3428.7226.0528.6328.632,408,900
26 May 202225.3827.3025.3126.1726.172,695,800
25 May 202223.0626.2923.0125.9825.983,689,100
24 May 202226.4126.5622.2022.9422.944,582,400
23 May 202224.2924.6723.0024.6724.672,472,700
20 May 202225.7126.0023.5124.3724.373,838,500
19 May 202225.9127.2925.3625.5025.503,209,800
18 May 202226.6027.6825.1326.4226.422,755,500
17 May 202228.0028.5325.5126.9626.963,825,900
16 May 202230.7031.0827.0527.2427.243,605,400
13 May 202226.0531.8825.8831.2431.249,799,600
12 May 202221.0329.4020.5025.0825.0822,395,300
11 May 202230.2830.5525.7526.1726.176,870,000
10 May 202231.8432.6128.2830.3730.373,349,500
09 May 202235.0035.4030.7731.1631.163,578,300
06 May 202238.5438.7235.4335.8335.831,954,100
05 May 202240.9040.9937.5938.4338.432,110,800
04 May 202238.8041.9537.9341.7641.762,773,800
03 May 202237.8139.4137.4538.9038.902,266,800
02 May 202236.5338.3335.9438.3338.331,868,800
29 Apr 202239.2340.8236.7936.8836.881,814,500
28 Apr 202237.7639.8836.6439.8239.823,634,500
27 Apr 202235.5447.4435.4138.2238.2220,088,300
26 Apr 202238.1838.4835.5335.5335.532,168,400
25 Apr 202237.6138.6636.6738.4838.481,579,100
22 Apr 202238.6340.1137.5337.6037.602,017,200
21 Apr 202240.2740.7937.6038.5138.512,193,900
20 Apr 202242.0142.1739.5940.1940.191,856,000
19 Apr 202240.3143.2040.0642.3442.342,641,100
18 Apr 202243.0743.2040.2840.7640.762,011,700
14 Apr 202244.7045.2942.8743.0143.011,786,900
13 Apr 202243.2045.3243.0145.0245.021,554,900
12 Apr 202244.9446.5042.9843.5843.581,812,600
11 Apr 202243.0044.8842.4143.9643.961,294,800
08 Apr 202243.9445.3142.7643.1143.111,692,100
07 Apr 202243.6444.6841.4343.9443.942,163,000
06 Apr 202246.5046.7442.5143.5643.563,296,600
05 Apr 202250.7050.8846.9047.4047.402,322,600
04 Apr 202249.6851.9849.3051.4451.441,872,500
01 Apr 202248.4849.4947.3849.3049.301,677,800
31 Mar 202249.4350.1847.8548.3148.311,959,000
30 Mar 202250.2851.9348.5448.9948.991,968,100
29 Mar 202249.4152.7349.4151.3751.373,650,800
28 Mar 202245.6549.4245.5049.1449.144,524,600
25 Mar 202251.2251.2248.0548.6348.631,747,600
24 Mar 202250.2850.6547.7050.5850.582,535,600
23 Mar 202251.2053.4749.9350.1050.103,074,200
22 Mar 202248.8551.6347.8151.2651.263,207,900
21 Mar 202250.2750.3847.2648.4148.412,764,300
18 Mar 202248.2251.9947.1950.2850.284,966,000
17 Mar 202243.4447.0543.2146.7946.792,728,000
16 Mar 202240.1543.9639.3943.9643.963,634,000
15 Mar 202236.1039.2835.7438.8938.892,636,200
14 Mar 202238.1338.4036.1036.1736.172,647,200
11 Mar 202242.7942.9138.3838.7638.763,422,100
10 Mar 202243.9643.9941.7342.5842.581,853,200
09 Mar 202243.2345.5043.2344.5144.511,899,000
08 Mar 202242.0044.0840.3042.4842.482,631,000
07 Mar 202242.5044.3541.1442.3142.313,495,500
04 Mar 202245.5746.7642.7043.1843.183,061,500
03 Mar 202246.0647.7844.8246.4146.413,198,800
02 Mar 202247.4247.7144.6345.9045.903,481,700
01 Mar 202246.3848.9046.3247.4247.423,344,200
28 Feb 202244.3647.6743.7346.7846.785,093,000
25 Feb 202244.8045.7041.3344.4944.4911,613,200
24 Feb 202244.0649.5642.6549.0049.007,315,700
23 Feb 202250.8051.2746.7547.4047.404,249,400
22 Feb 202250.8852.5650.0150.5450.543,275,300
18 Feb 202256.0056.4751.8852.3352.333,856,000
17 Feb 202259.1559.3155.7356.2156.212,698,600
16 Feb 202260.1961.6058.6959.6959.692,171,700
15 Feb 202259.4062.1959.0262.0062.001,864,500
14 Feb 202259.0160.4557.7358.1358.132,153,300
11 Feb 202261.2062.7359.1059.8759.872,048,800
10 Feb 202260.5064.5960.2661.4961.492,205,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...