Yahoo

Mail

Singapore markets open in 8 hours 45 minutes

Straits Times Index
3,225.35
+23.46(+0.73%)
S&P 500
3,967.55
-121.30(-2.97%)
Dow
31,831.56
-823.03(-2.52%)
Nasdaq
11,563.05
-421.48(-3.52%)
BTC-USD
28,804.17
-1,227.08(-4.09%)
CMC Crypto 200
644.17
-26.50(-3.95%)

COMPANIES

Where's the beef? McDonald's, Wendy's hit with 'deceptive ads' lawsuit

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.92

-1.04

(-3.86%)

As of 12:14PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	26.60	27.60	25.74	25.92	25.92	1,284,722
17 May 2022	28.00	28.53	25.51	26.96	26.96	3,819,200
16 May 2022	30.70	31.08	27.05	27.24	27.24	3,605,400
13 May 2022	26.05	31.88	25.88	31.24	31.24	9,797,300
12 May 2022	21.03	29.40	20.50	25.08	25.08	22,395,300
11 May 2022	30.28	30.55	25.75	26.17	26.17	6,870,000
10 May 2022	31.84	32.61	28.28	30.37	30.37	3,349,500
09 May 2022	35.00	35.40	30.77	31.16	31.16	3,578,300
06 May 2022	38.54	38.72	35.43	35.83	35.83	1,951,200
05 May 2022	40.90	40.99	37.59	38.43	38.43	2,110,800
04 May 2022	38.80	41.95	37.93	41.76	41.76	2,773,800
03 May 2022	37.81	39.41	37.45	38.90	38.90	2,266,800
02 May 2022	36.53	38.33	35.94	38.33	38.33	1,868,800
29 Apr 2022	39.23	40.82	36.79	36.88	36.88	1,811,800
28 Apr 2022	37.76	39.88	36.64	39.82	39.82	3,634,500
27 Apr 2022	35.54	47.44	35.41	38.22	38.22	20,088,300
26 Apr 2022	38.18	38.48	35.53	35.53	35.53	2,168,400
25 Apr 2022	37.61	38.66	36.67	38.48	38.48	1,579,100
22 Apr 2022	38.63	40.11	37.53	37.60	37.60	2,017,200
21 Apr 2022	40.27	40.79	37.60	38.51	38.51	2,193,900
20 Apr 2022	42.01	42.17	39.59	40.19	40.19	1,856,000
19 Apr 2022	40.31	43.20	40.06	42.34	42.34	2,641,100
18 Apr 2022	43.07	43.20	40.28	40.76	40.76	2,011,700
14 Apr 2022	44.70	45.29	42.87	43.01	43.01	1,786,900
13 Apr 2022	43.20	45.32	43.01	45.02	45.02	1,554,900
12 Apr 2022	44.94	46.50	42.98	43.58	43.58	1,812,600
11 Apr 2022	43.00	44.88	42.41	43.96	43.96	1,294,800
08 Apr 2022	43.94	45.31	42.76	43.11	43.11	1,692,100
07 Apr 2022	43.64	44.68	41.43	43.94	43.94	2,163,000
06 Apr 2022	46.50	46.74	42.51	43.56	43.56	3,296,600
05 Apr 2022	50.70	50.88	46.90	47.40	47.40	2,322,600
04 Apr 2022	49.68	51.98	49.30	51.44	51.44	1,872,500
01 Apr 2022	48.48	49.49	47.38	49.30	49.30	1,677,800
31 Mar 2022	49.43	50.18	47.85	48.31	48.31	1,959,000
30 Mar 2022	50.28	51.93	48.54	48.99	48.99	1,968,100
29 Mar 2022	49.41	52.73	49.41	51.37	51.37	3,650,800
28 Mar 2022	45.65	49.42	45.50	49.14	49.14	4,524,600
25 Mar 2022	51.22	51.22	48.05	48.63	48.63	1,747,600
24 Mar 2022	50.28	50.65	47.70	50.58	50.58	2,535,600
23 Mar 2022	51.20	53.47	49.93	50.10	50.10	3,074,200
22 Mar 2022	48.85	51.63	47.81	51.26	51.26	3,207,900
21 Mar 2022	50.27	50.38	47.26	48.41	48.41	2,764,300
18 Mar 2022	48.22	51.99	47.19	50.28	50.28	4,966,000
17 Mar 2022	43.44	47.05	43.21	46.79	46.79	2,728,000
16 Mar 2022	40.15	43.96	39.39	43.96	43.96	3,634,000
15 Mar 2022	36.10	39.28	35.74	38.89	38.89	2,636,200
14 Mar 2022	38.13	38.40	36.10	36.17	36.17	2,647,200
11 Mar 2022	42.79	42.91	38.38	38.76	38.76	3,422,100
10 Mar 2022	43.96	43.99	41.73	42.58	42.58	1,853,200
09 Mar 2022	43.23	45.50	43.23	44.51	44.51	1,899,000
08 Mar 2022	42.00	44.08	40.30	42.48	42.48	2,631,000
07 Mar 2022	42.50	44.35	41.14	42.31	42.31	3,495,500
04 Mar 2022	45.57	46.76	42.70	43.18	43.18	3,061,500
03 Mar 2022	46.06	47.78	44.82	46.41	46.41	3,198,800
02 Mar 2022	47.42	47.71	44.63	45.90	45.90	3,481,700
01 Mar 2022	46.38	48.90	46.32	47.42	47.42	3,344,200
28 Feb 2022	44.36	47.67	43.73	46.78	46.78	5,093,000
25 Feb 2022	44.80	45.70	41.33	44.49	44.49	11,613,200
24 Feb 2022	44.06	49.56	42.65	49.00	49.00	7,315,700
23 Feb 2022	50.80	51.27	46.75	47.40	47.40	4,249,400
22 Feb 2022	50.88	52.56	50.01	50.54	50.54	3,275,300
18 Feb 2022	56.00	56.47	51.88	52.33	52.33	3,856,000
17 Feb 2022	59.15	59.31	55.73	56.21	56.21	2,698,600
16 Feb 2022	60.19	61.60	58.69	59.69	59.69	2,171,700
15 Feb 2022	59.40	62.19	59.02	62.00	62.00	1,864,500
14 Feb 2022	59.01	60.45	57.73	58.13	58.13	2,153,300
11 Feb 2022	61.20	62.73	59.10	59.87	59.87	2,048,800
10 Feb 2022	60.50	64.59	60.26	61.49	61.49	2,205,000
09 Feb 2022	60.53	63.23	59.65	62.67	62.67	2,507,600
08 Feb 2022	59.00	59.99	58.11	59.90	59.90	2,077,300
07 Feb 2022	59.00	61.48	58.86	59.28	59.28	3,074,100
04 Feb 2022	58.91	59.56	56.53	58.68	58.68	3,078,300
03 Feb 2022	63.00	63.50	57.70	58.01	58.01	3,818,400
02 Feb 2022	66.25	67.29	63.31	64.00	64.00	2,538,400
01 Feb 2022	65.15	68.06	63.92	66.88	66.88	3,534,600
31 Jan 2022	59.15	65.90	59.08	65.13	65.13	7,371,400
28 Jan 2022	56.56	56.65	53.10	56.54	56.54	4,484,800
27 Jan 2022	60.22	61.33	56.18	56.56	56.56	3,143,500
26 Jan 2022	62.98	64.55	59.01	60.18	60.18	4,028,500
25 Jan 2022	60.88	62.81	59.00	61.20	61.20	2,921,000
24 Jan 2022	59.78	62.60	54.58	62.49	62.49	5,782,800
21 Jan 2022	61.40	63.44	58.88	61.60	61.60	4,297,600
20 Jan 2022	66.80	67.56	61.16	61.42	61.42	5,184,700
19 Jan 2022	63.73	66.11	62.83	63.20	63.20	2,423,800
18 Jan 2022	64.95	64.96	62.63	63.76	63.76	3,170,200
14 Jan 2022	69.09	70.91	63.98	66.58	66.58	6,028,000
13 Jan 2022	68.14	74.00	67.95	70.83	70.83	7,896,200
12 Jan 2022	69.42	71.08	66.16	67.62	67.62	3,155,800
11 Jan 2022	66.02	70.34	65.25	69.38	69.38	3,062,500
10 Jan 2022	68.50	69.25	63.76	66.62	66.62	4,532,400
07 Jan 2022	65.65	73.33	65.65	68.52	68.52	11,708,700
06 Jan 2022	58.50	68.75	58.00	67.06	67.06	14,914,800
05 Jan 2022	65.91	66.03	58.42	58.49	58.49	10,433,900
04 Jan 2022	64.46	64.99	60.42	61.62	61.62	3,666,700
03 Jan 2022	65.68	66.58	63.74	64.87	64.87	2,738,700
31 Dec 2021	66.70	68.86	65.09	65.16	65.16	1,902,600
30 Dec 2021	63.33	68.40	63.27	67.39	67.39	3,090,500
29 Dec 2021	66.02	66.25	62.90	63.26	63.26	3,149,700
28 Dec 2021	65.63	68.13	65.23	66.31	66.31	1,945,300
27 Dec 2021	67.25	68.19	66.01	66.75	66.75	1,670,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,225.35+23.46(+0.73%)

S&P 5003,967.55-121.30(-2.97%)

Dow31,831.56-823.03(-2.52%)

Nasdaq11,563.05-421.48(-3.52%)

BTC-USD28,804.17-1,227.08(-4.09%)

CMC Crypto 200644.17-26.50(-3.95%)

Where's the beef? McDonald's, Wendy's hit with 'deceptive ads' lawsuit

Beyond Meat, Inc. (BYND)

Straits Times Index
3,225.35
+23.46(+0.73%)

S&P 500
3,967.55
-121.30(-2.97%)

Dow
31,831.56
-823.03(-2.52%)

Nasdaq
11,563.05
-421.48(-3.52%)

BTC-USD
28,804.17
-1,227.08(-4.09%)

CMC Crypto 200
644.17
-26.50(-3.95%)