Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.09-0.01 (-0.11%)
At close: 04:00PM EST
9.11 +0.02 (+0.22%)
After hours: 07:59PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Oct 20238.378.408.118.198.191,910,900
04 Oct 20238.708.758.268.488.481,824,800
03 Oct 20239.189.208.578.708.701,879,100
02 Oct 20239.569.579.109.249.242,000,000
29 Sept 20239.619.789.489.629.622,005,100
28 Sept 20239.459.659.339.459.451,461,900
27 Sept 20239.339.839.229.509.502,252,800
26 Sept 20239.259.889.259.379.372,368,900
25 Sept 20239.409.609.289.409.401,798,300
22 Sept 20239.709.929.419.569.562,582,000
21 Sept 202310.1110.169.859.869.861,825,300
20 Sept 202310.3410.4810.1210.2510.251,475,600
19 Sept 202310.1810.4710.0310.2410.241,423,100
18 Sept 202310.4210.4210.1310.1810.18955,000
15 Sept 202310.4010.4610.0710.3510.352,829,400
14 Sept 202310.3610.7810.2610.4810.481,620,500
13 Sept 202310.5610.6910.2110.2810.282,464,900
12 Sept 202310.7211.0210.5210.8210.821,704,300
11 Sept 202311.0011.0510.4610.7510.752,328,900
08 Sept 202311.0711.2310.8010.9410.941,331,100
07 Sept 202311.2011.3710.7611.2911.291,960,100
06 Sept 202311.6611.8711.0511.4511.452,708,600
05 Sept 202311.9011.9911.7011.7711.771,210,900
01 Sept 202311.9512.1711.8612.0412.041,200,400
31 Aug 202312.3012.3611.7811.8011.801,226,800
30 Aug 202312.1812.4711.8412.3912.391,292,900
29 Aug 202312.0212.5312.0012.1112.111,366,200
28 Aug 202311.6612.0811.6411.9811.981,424,700
25 Aug 202311.4211.8011.3711.5511.551,016,200
24 Aug 202311.5311.5511.2211.3611.361,188,700
23 Aug 202311.3911.7311.2911.4711.471,243,300
22 Aug 202311.7911.9511.2911.5511.551,306,400
21 Aug 202312.0212.1411.5111.6611.661,350,600
18 Aug 202311.9212.3211.7112.1012.101,198,000
17 Aug 202312.2212.5012.0512.0812.081,341,400
16 Aug 202312.4312.6412.2012.2912.291,142,400
15 Aug 202312.9112.9212.1412.4312.431,618,500
14 Aug 202312.7612.9512.5112.9312.931,174,600
11 Aug 202313.0013.1012.5612.9912.991,243,700
10 Aug 202312.8713.4012.8713.0213.022,073,900
09 Aug 202313.0213.2512.5312.8212.822,349,800
08 Aug 202312.5513.1511.8513.1013.107,949,300
07 Aug 202315.6515.7414.3715.2815.284,134,200
04 Aug 202316.1216.3815.6215.7415.741,962,500
03 Aug 202315.5316.2415.4515.9615.961,545,700
02 Aug 202316.6016.7415.4515.7915.792,420,600
01 Aug 202317.1017.1116.4516.9416.941,898,600
31 Jul 202316.4617.2415.8017.2017.203,671,200
28 Jul 202315.8515.9915.1715.8715.872,192,600
27 Jul 202316.8016.8815.2515.2715.272,833,200
26 Jul 202315.5216.7415.5216.3016.302,392,600
25 Jul 202315.6515.8115.3215.5315.531,305,400
24 Jul 202315.0116.0515.0115.4715.472,152,500
21 Jul 202315.6015.7814.8415.1715.173,680,800
20 Jul 202316.8616.8915.3615.4615.463,787,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...