BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202310.0810.479.9210.1710.172,058,000
31 May 202310.2510.4810.1010.1510.151,417,100
30 May 202310.4610.599.9510.3010.302,123,900
26 May 202310.7610.9910.3310.3510.352,092,600
25 May 202311.4311.4310.5810.8610.861,924,900
24 May 202311.1011.6110.8411.4411.442,017,300
23 May 202310.8111.4710.7011.1011.102,140,700
22 May 202310.6510.9910.5410.8510.851,902,700
19 May 202311.2211.3610.2610.7110.712,859,800
18 May 202310.9011.4210.7711.4211.421,988,800
17 May 20239.9910.999.9910.9110.912,959,700
16 May 202310.6010.609.9210.0210.023,577,100
15 May 202310.5410.8710.3410.6810.682,067,300
12 May 202310.1310.829.8110.4710.475,449,000
11 May 202311.8211.9010.1110.2010.2012,009,400
10 May 202312.5212.6612.2512.4812.485,663,600
09 May 202312.8512.8612.0712.2412.243,074,500
08 May 202312.9013.1712.7613.0113.011,670,600
05 May 202312.9513.2512.8312.9112.911,124,700
04 May 202312.6812.8912.3312.8312.831,045,600
03 May 202312.8013.3512.6912.7412.741,621,100
02 May 202313.3313.3312.6012.8512.851,441,200
01 May 202313.5514.1813.3313.3413.341,293,700
28 Apr 202313.5813.6813.1613.5413.541,074,300
27 Apr 202313.0613.9713.0313.5513.551,784,900
26 Apr 202313.3713.5312.8612.9612.96988,900
25 Apr 202313.7614.0013.2513.2913.291,420,500
24 Apr 202313.9714.1713.7613.9913.99759,000
21 Apr 202313.8714.4313.7914.0914.091,566,900
20 Apr 202314.6014.6013.7213.9313.931,664,500
19 Apr 202314.7015.1514.4214.8614.861,089,900
18 Apr 202314.6514.9214.5314.8214.82927,700
17 Apr 202314.7114.9914.5114.7414.741,266,200
14 Apr 202314.8315.3714.6014.8214.821,143,900
13 Apr 202314.6815.1214.6514.8314.831,157,200
12 Apr 202315.1915.4014.4614.6814.681,391,900
11 Apr 202315.2015.7215.0515.0815.081,061,000
10 Apr 202315.3015.4714.6515.2115.211,486,400
06 Apr 202315.9716.2415.2815.3315.331,661,200
05 Apr 202316.1016.1615.6715.9715.971,058,800
04 Apr 202316.3516.4615.7016.3716.371,356,900
03 Apr 202316.2316.4815.8716.3416.341,242,500
31 Mar 202315.8516.6515.8516.2316.231,407,700
30 Mar 202315.9916.1915.5615.8915.891,248,900
29 Mar 202315.8016.0915.4915.7515.751,187,900
28 Mar 202315.5216.3715.4715.6815.681,026,300
27 Mar 202316.3916.4915.3215.9115.911,930,300
24 Mar 202315.1616.9215.1416.2716.272,378,800
23 Mar 202315.2615.8014.8815.2915.291,511,700
22 Mar 202315.6315.7915.0415.0615.061,553,000
21 Mar 202315.3516.0115.3515.5815.581,658,200
20 Mar 202315.5516.0515.0415.1715.171,921,600
17 Mar 202316.8216.8315.4215.5415.544,413,200
16 Mar 202317.1117.1116.4516.8516.851,911,400
15 Mar 202317.4517.7416.7717.0517.052,484,400
14 Mar 202317.8518.6817.6217.8017.801,975,400
13 Mar 202317.1118.3716.7117.6017.602,609,200
10 Mar 202317.4617.6016.4117.2717.272,279,300
09 Mar 202318.0418.6217.3317.3617.361,630,100
08 Mar 202317.8518.2217.5718.1818.181,591,200
07 Mar 202318.0018.4917.7618.0618.061,573,700
06 Mar 202318.4518.6717.5718.0818.082,644,100
03 Mar 202317.7218.7317.4518.7118.712,218,200
02 Mar 202316.8017.8616.5217.6817.681,681,700
01 Mar 202317.6917.8816.7616.9416.942,332,600
28 Feb 202318.6519.2417.7117.8417.843,007,500
27 Feb 202318.7519.7217.8818.7718.774,778,400
24 Feb 202319.5522.8718.4218.8818.8825,691,700
23 Feb 202317.1017.7016.6317.1417.143,940,600
22 Feb 202316.4917.1316.1417.1017.101,388,100
21 Feb 202317.2617.5616.3716.4016.401,902,700
17 Feb 202317.1317.8716.3617.7417.742,452,600
16 Feb 202317.0617.9917.0117.1017.103,191,000
15 Feb 202315.5017.4515.4517.4317.432,897,700
14 Feb 202315.9916.1415.3515.5215.521,654,000
13 Feb 202316.0016.4115.5116.1616.161,717,400
10 Feb 202316.0716.2715.2815.9915.992,478,900
09 Feb 202318.1918.1916.0816.2516.252,774,500
08 Feb 202317.1218.2816.6917.6817.683,697,800
07 Feb 202317.8817.9816.6017.1917.193,068,400
06 Feb 202319.1619.2717.3017.9917.993,830,400
03 Feb 202319.4520.8819.2319.4219.422,902,400
02 Feb 202318.0021.3517.9020.2220.229,211,000
01 Feb 202316.4016.9915.6016.9716.972,868,100
31 Jan 202316.5816.7615.8516.4316.432,544,900
30 Jan 202318.0118.2916.4216.4516.454,362,500
27 Jan 202316.2220.4016.2018.5118.517,002,100
26 Jan 202316.2816.8015.9016.1916.191,409,800
25 Jan 202315.7716.2715.3616.1316.131,422,200
24 Jan 202316.6817.0215.8615.9815.982,114,700
23 Jan 202315.1817.1015.0316.8316.833,467,600
20 Jan 202314.4215.4814.0715.1215.122,047,400
19 Jan 202314.3614.4913.9714.2614.261,592,200
18 Jan 202315.9015.9914.5514.5814.582,166,500
17 Jan 202315.6515.8815.2415.7115.711,553,200
13 Jan 202316.3617.2815.8015.9315.933,523,100
12 Jan 202316.1516.6615.0916.5216.522,781,700
11 Jan 202314.7516.0814.5715.9215.923,307,600
10 Jan 202314.1515.3214.1114.6114.612,174,900
09 Jan 202314.3014.5313.8014.0414.041,916,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...