Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,975.78
+65.36(+0.15%)
CMC Crypto 200
914.81
+18.10(+2.02%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	9.00	9.44	8.92	9.09	9.09	2,682,900
07 Dec 2023	9.67	9.70	8.68	9.10	9.10	4,153,700
06 Dec 2023	9.12	9.75	8.88	9.66	9.66	6,158,700
05 Dec 2023	8.31	9.14	8.10	8.85	8.85	4,326,000
04 Dec 2023	7.94	9.39	7.85	8.61	8.61	10,208,900
01 Dec 2023	7.22	7.64	7.11	7.57	7.57	3,279,800
30 Nov 2023	6.88	7.44	6.61	7.29	7.29	3,604,400
29 Nov 2023	6.78	7.20	6.54	6.88	6.88	3,872,100
28 Nov 2023	6.40	6.76	6.35	6.68	6.68	1,868,400
27 Nov 2023	6.75	6.75	6.36	6.46	6.46	2,446,900
24 Nov 2023	6.60	7.02	6.60	6.76	6.76	1,666,700
22 Nov 2023	6.36	6.66	6.31	6.60	6.60	2,491,300
21 Nov 2023	6.60	6.60	6.25	6.33	6.33	1,863,100
20 Nov 2023	6.67	6.78	6.47	6.67	6.67	2,418,600
17 Nov 2023	6.94	6.94	6.50	6.68	6.68	1,827,500
16 Nov 2023	7.12	7.16	6.66	6.88	6.88	2,198,900
15 Nov 2023	6.97	7.59	6.94	7.24	7.24	3,847,800
14 Nov 2023	6.66	6.89	6.50	6.74	6.74	2,445,700
13 Nov 2023	6.87	6.87	6.30	6.39	6.39	2,307,700
10 Nov 2023	6.82	7.00	6.49	6.91	6.91	2,574,300
09 Nov 2023	6.62	7.66	6.61	6.79	6.79	3,964,200
08 Nov 2023	7.00	7.01	6.55	6.62	6.62	2,424,200
07 Nov 2023	6.80	7.22	6.75	6.97	6.97	1,765,400
06 Nov 2023	7.07	7.24	6.86	6.88	6.88	1,874,300
03 Nov 2023	7.08	7.53	6.89	6.99	6.99	3,396,700
02 Nov 2023	6.06	7.15	6.06	7.00	7.00	5,440,200
01 Nov 2023	5.99	6.07	5.73	5.91	5.91	1,794,300
31 Oct 2023	5.86	6.13	5.76	5.97	5.97	1,295,600
30 Oct 2023	6.18	6.43	5.76	5.88	5.88	2,115,900
27 Oct 2023	5.80	6.20	5.69	5.97	5.97	2,844,300
26 Oct 2023	5.72	5.86	5.58	5.68	5.68	2,646,400
25 Oct 2023	6.20	6.21	5.64	5.69	5.69	2,917,800
24 Oct 2023	6.31	6.52	6.07	6.14	6.14	3,239,800
23 Oct 2023	6.71	6.71	6.27	6.29	6.29	2,928,500
20 Oct 2023	7.39	7.43	6.79	6.84	6.84	2,678,400
19 Oct 2023	8.04	8.08	7.30	7.43	7.43	3,075,200
18 Oct 2023	8.30	8.31	8.06	8.14	8.14	1,259,500
17 Oct 2023	8.50	8.73	8.33	8.40	8.40	1,998,100
16 Oct 2023	8.75	8.88	8.47	8.80	8.80	1,162,700
13 Oct 2023	8.36	8.70	8.30	8.64	8.64	1,658,700
12 Oct 2023	8.37	8.56	8.09	8.32	8.32	2,239,800
11 Oct 2023	8.56	8.97	8.56	8.84	8.84	1,817,100
10 Oct 2023	8.00	8.81	8.00	8.56	8.56	2,197,800
09 Oct 2023	8.12	8.25	7.98	8.00	8.00	2,080,500
06 Oct 2023	8.08	8.34	7.90	8.26	8.26	2,374,600
05 Oct 2023	8.37	8.40	8.11	8.19	8.19	1,910,900
04 Oct 2023	8.70	8.75	8.26	8.48	8.48	1,824,800
03 Oct 2023	9.18	9.20	8.57	8.70	8.70	1,879,100
02 Oct 2023	9.56	9.57	9.10	9.24	9.24	2,000,000
29 Sept 2023	9.61	9.78	9.48	9.62	9.62	2,005,100
28 Sept 2023	9.45	9.65	9.33	9.45	9.45	1,461,900
27 Sept 2023	9.33	9.83	9.22	9.50	9.50	2,252,800
26 Sept 2023	9.25	9.88	9.25	9.37	9.37	2,368,900
25 Sept 2023	9.40	9.60	9.28	9.40	9.40	1,798,300
22 Sept 2023	9.70	9.92	9.41	9.56	9.56	2,582,000
21 Sept 2023	10.11	10.16	9.85	9.86	9.86	1,825,300
20 Sept 2023	10.34	10.48	10.12	10.25	10.25	1,475,600
19 Sept 2023	10.18	10.47	10.03	10.24	10.24	1,423,100
18 Sept 2023	10.42	10.42	10.13	10.18	10.18	955,000
15 Sept 2023	10.40	10.46	10.07	10.35	10.35	2,829,400
14 Sept 2023	10.36	10.78	10.26	10.48	10.48	1,620,500
13 Sept 2023	10.56	10.69	10.21	10.28	10.28	2,464,900
12 Sept 2023	10.72	11.02	10.52	10.82	10.82	1,704,300
11 Sept 2023	11.00	11.05	10.46	10.75	10.75	2,328,900
08 Sept 2023	11.07	11.23	10.80	10.94	10.94	1,331,100
07 Sept 2023	11.20	11.37	10.76	11.29	11.29	1,960,100
06 Sept 2023	11.66	11.87	11.05	11.45	11.45	2,708,600
05 Sept 2023	11.90	11.99	11.70	11.77	11.77	1,210,900
01 Sept 2023	11.95	12.17	11.86	12.04	12.04	1,200,400
31 Aug 2023	12.30	12.36	11.78	11.80	11.80	1,226,800
30 Aug 2023	12.18	12.47	11.84	12.39	12.39	1,292,900
29 Aug 2023	12.02	12.53	12.00	12.11	12.11	1,366,200
28 Aug 2023	11.66	12.08	11.64	11.98	11.98	1,424,700
25 Aug 2023	11.42	11.80	11.37	11.55	11.55	1,016,200
24 Aug 2023	11.53	11.55	11.22	11.36	11.36	1,188,700
23 Aug 2023	11.39	11.73	11.29	11.47	11.47	1,243,300
22 Aug 2023	11.79	11.95	11.29	11.55	11.55	1,306,400
21 Aug 2023	12.02	12.14	11.51	11.66	11.66	1,350,600
18 Aug 2023	11.92	12.32	11.71	12.10	12.10	1,198,000
17 Aug 2023	12.22	12.50	12.05	12.08	12.08	1,341,400
16 Aug 2023	12.43	12.64	12.20	12.29	12.29	1,142,400
15 Aug 2023	12.91	12.92	12.14	12.43	12.43	1,618,500
14 Aug 2023	12.76	12.95	12.51	12.93	12.93	1,174,600
11 Aug 2023	13.00	13.10	12.56	12.99	12.99	1,243,700
10 Aug 2023	12.87	13.40	12.87	13.02	13.02	2,073,900
09 Aug 2023	13.02	13.25	12.53	12.82	12.82	2,349,800
08 Aug 2023	12.55	13.15	11.85	13.10	13.10	7,949,300
07 Aug 2023	15.65	15.74	14.37	15.28	15.28	4,134,200
04 Aug 2023	16.12	16.38	15.62	15.74	15.74	1,962,500
03 Aug 2023	15.53	16.24	15.45	15.96	15.96	1,545,700
02 Aug 2023	16.60	16.74	15.45	15.79	15.79	2,420,600
01 Aug 2023	17.10	17.11	16.45	16.94	16.94	1,898,600
31 Jul 2023	16.46	17.24	15.80	17.20	17.20	3,671,200
28 Jul 2023	15.85	15.99	15.17	15.87	15.87	2,192,600
27 Jul 2023	16.80	16.88	15.25	15.27	15.27	2,833,200
26 Jul 2023	15.52	16.74	15.52	16.30	16.30	2,392,600
25 Jul 2023	15.65	15.81	15.32	15.53	15.53	1,305,400
24 Jul 2023	15.01	16.05	15.01	15.47	15.47	2,152,500
21 Jul 2023	15.60	15.78	14.84	15.17	15.17	3,680,800
20 Jul 2023	16.86	16.89	15.36	15.46	15.46	3,787,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,975.78+65.36(+0.15%)

CMC Crypto 200914.81+18.10(+2.02%)

Beyond Meat, Inc. (BYND)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,975.78
+65.36(+0.15%)

CMC Crypto 200
914.81
+18.10(+2.02%)