Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.45-2.06 (-11.13%)
At close: 04:00PM EST
16.59 +0.14 (+0.85%)
Pre-market: 05:13AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202318.0118.2916.4216.4516.454,328,400
27 Jan 202316.2220.4016.2018.5118.516,997,900
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 202314.4215.4814.0715.1215.122,042,000
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 202316.3617.2815.8015.9315.933,517,600
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
06 Jan 202313.0214.0312.8413.7913.792,167,900
05 Jan 202312.8813.2512.4713.0013.002,017,000
04 Jan 202312.5013.1612.3912.8712.871,839,300
03 Jan 202312.6012.8112.1212.3812.381,475,000
30 Dec 202212.0712.4311.7812.3112.311,766,100
29 Dec 202211.4413.1811.4412.4012.403,105,100
28 Dec 202211.9311.9311.0311.3411.341,811,100
27 Dec 202212.6012.8411.8211.8311.831,360,100
23 Dec 202212.8813.4412.5712.7912.791,437,600
22 Dec 202213.0213.2512.6012.9212.921,405,500
21 Dec 202213.2013.7513.0913.2613.261,420,600
20 Dec 202213.1113.2712.5513.1813.181,261,700
19 Dec 202214.0014.1013.2013.3213.321,396,900
16 Dec 202213.5014.2613.3814.1314.132,122,200
15 Dec 202214.2514.3813.3913.7813.782,161,300
14 Dec 202214.4515.1814.3114.6214.621,988,200
13 Dec 202215.7515.9414.0314.5214.522,127,300
12 Dec 202214.7115.6814.2214.6814.681,675,700
09 Dec 202215.8416.0714.6814.8714.872,245,000
08 Dec 202215.5017.0015.3016.1516.154,394,100
07 Dec 202213.8515.6913.5015.6015.603,784,300
06 Dec 202213.5214.5013.1113.8813.882,679,900
05 Dec 202214.1314.4013.5013.6913.691,355,800
02 Dec 202213.9814.3513.5614.3014.301,482,900
01 Dec 202214.7015.1014.0314.3214.322,897,700
30 Nov 202212.8314.5912.5214.5914.593,563,500
29 Nov 202212.4513.0112.4512.9212.922,479,100
28 Nov 202212.5013.0712.2512.4112.411,571,300
25 Nov 202212.7812.8612.5312.7212.72628,300
23 Nov 202212.4013.0712.2412.8312.832,470,300
22 Nov 202213.1013.2512.0912.7212.723,459,600
21 Nov 202213.1413.7413.0613.2813.282,247,900
18 Nov 202214.2014.3313.2413.4513.451,770,400
17 Nov 202214.2014.9813.6013.9413.942,509,400
16 Nov 202215.4515.5314.3114.4914.492,093,400
15 Nov 202216.4217.2315.7015.7815.783,478,000
14 Nov 202215.1316.3514.9215.5415.543,281,300
11 Nov 202214.0415.4813.6315.2215.223,656,600
10 Nov 202212.7914.6412.7114.2014.206,525,300
09 Nov 202212.8712.8711.5611.8211.824,004,100
08 Nov 202213.3013.6612.6413.0213.022,145,600
07 Nov 202214.0714.2012.9313.3013.301,957,900
04 Nov 202214.7214.8213.4313.9113.911,384,400
03 Nov 202214.3115.1614.2414.3614.361,680,400
02 Nov 202215.2816.0314.7414.7514.751,914,400
01 Nov 202216.0116.5115.2915.3215.322,487,200
31 Oct 202215.6015.9615.3315.7015.702,230,000
28 Oct 202214.6315.7014.2615.5215.522,697,300
27 Oct 202215.0115.6014.4514.4914.491,874,400
26 Oct 202214.0015.5413.9214.8014.802,916,500
25 Oct 202212.4714.3312.4714.2214.223,860,100
24 Oct 202212.4812.8811.9012.4612.462,457,200
21 Oct 202212.8212.9212.1912.6312.633,616,800
20 Oct 202213.6013.7512.7812.9012.902,624,600
19 Oct 202213.5614.1713.4513.5513.552,744,900
18 Oct 202213.9314.3813.2313.5613.563,399,000
17 Oct 202213.5313.9513.1913.4313.433,720,500
14 Oct 202214.4615.3313.3213.3513.353,820,900
13 Oct 202213.7015.4113.4214.7814.783,725,800
12 Oct 202214.1514.3613.7214.2014.202,128,700
11 Oct 202213.7714.5513.4114.1114.112,654,700
10 Oct 202213.9314.0112.7613.6513.653,818,300
07 Oct 202214.8915.0613.8814.0914.092,788,800
06 Oct 202215.8116.6515.1015.1415.142,242,800
05 Oct 202215.2316.4114.7316.0316.034,412,600
04 Oct 202215.0015.9414.7615.9115.912,942,200
03 Oct 202214.3014.8513.8414.5314.532,396,700
30 Sept 202214.5414.7714.1214.1714.172,268,400
29 Sept 202215.6415.7014.3114.4314.433,271,400
28 Sept 202214.8916.0914.6715.8815.884,077,900
27 Sept 202215.0415.1414.2814.7314.733,291,300
26 Sept 202215.5816.1014.5114.5414.543,605,600
23 Sept 202214.9715.8814.6515.6915.695,349,400
22 Sept 202215.9415.9414.6115.2515.256,241,000
21 Sept 202216.1117.9115.7715.9015.9012,765,700
20 Sept 202217.2617.2815.9716.0316.034,758,000
19 Sept 202218.1418.1917.0517.0617.064,424,600
16 Sept 202219.3019.3018.1818.2918.295,198,200
15 Sept 202220.1520.4919.3519.5519.553,992,300
14 Sept 202221.0321.1019.7720.1320.134,170,700
13 Sept 202221.9822.3420.9921.1221.123,934,700
12 Sept 202222.6523.3322.1623.3023.303,185,100
09 Sept 202222.1022.8821.8622.5522.553,189,300
08 Sept 202221.8921.9721.0821.6921.692,854,500
07 Sept 202221.7722.3221.0621.9621.962,858,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...