Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
48,056.69-586.52(-1.21%)CMC Crypto 200
1,193.48-32.05(-2.62%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.95+4.70 (+4.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2021 | 107.85 | 113.38 | 107.85 | 112.95 | 112.95 | 4,864,500 |
| 16 Sep 2021 | 108.14 | 108.44 | 104.02 | 108.25 | 108.25 | 6,211,800 |
| 15 Sep 2021 | 110.25 | 111.99 | 108.89 | 110.81 | 110.81 | 2,037,200 |
| 14 Sep 2021 | 112.59 | 113.54 | 109.13 | 110.45 | 110.45 | 2,242,500 |
| 13 Sep 2021 | 113.56 | 115.30 | 111.17 | 112.94 | 112.94 | 1,782,100 |
| 10 Sep 2021 | 114.48 | 116.25 | 112.72 | 112.90 | 112.90 | 1,633,500 |
| 09 Sep 2021 | 115.80 | 116.27 | 112.90 | 114.13 | 114.13 | 2,536,400 |
| 08 Sep 2021 | 114.00 | 115.60 | 111.73 | 112.55 | 112.55 | 2,020,900 |
| 07 Sep 2021 | 115.13 | 115.78 | 113.33 | 113.73 | 113.73 | 2,290,000 |
| 03 Sep 2021 | 118.00 | 118.57 | 113.63 | 114.97 | 114.97 | 4,310,900 |
| 02 Sep 2021 | 120.53 | 122.26 | 119.35 | 119.74 | 119.74 | 1,209,200 |
| 01 Sep 2021 | 119.08 | 122.32 | 119.00 | 120.76 | 120.76 | 1,499,000 |
| 31 Aug 2021 | 121.31 | 122.36 | 118.91 | 119.64 | 119.64 | 1,808,700 |
| 30 Aug 2021 | 121.46 | 121.85 | 119.10 | 120.30 | 120.30 | 1,170,700 |
| 27 Aug 2021 | 120.37 | 123.17 | 119.50 | 121.50 | 121.50 | 1,343,400 |
| 26 Aug 2021 | 122.32 | 123.70 | 120.17 | 120.37 | 120.37 | 1,226,500 |
| 25 Aug 2021 | 122.44 | 122.55 | 120.19 | 122.32 | 122.32 | 1,650,500 |
| 24 Aug 2021 | 120.81 | 124.45 | 120.54 | 124.30 | 124.30 | 2,043,900 |
| 23 Aug 2021 | 117.96 | 122.13 | 116.21 | 121.49 | 121.49 | 1,871,700 |
| 20 Aug 2021 | 115.06 | 118.98 | 114.59 | 117.35 | 117.35 | 1,599,900 |
| 19 Aug 2021 | 118.57 | 119.70 | 114.42 | 115.09 | 115.09 | 1,955,400 |
| 18 Aug 2021 | 118.05 | 120.69 | 115.60 | 118.84 | 118.84 | 1,330,900 |
| 17 Aug 2021 | 117.20 | 120.22 | 116.38 | 117.70 | 117.70 | 1,863,500 |
| 16 Aug 2021 | 120.72 | 120.87 | 116.44 | 118.81 | 118.81 | 2,429,900 |
| 13 Aug 2021 | 124.60 | 125.00 | 121.07 | 121.24 | 121.24 | 1,229,900 |
| 12 Aug 2021 | 125.00 | 125.49 | 122.21 | 124.44 | 124.44 | 1,339,600 |
| 11 Aug 2021 | 126.44 | 127.22 | 124.16 | 124.76 | 124.76 | 1,635,200 |
| 10 Aug 2021 | 131.41 | 134.99 | 126.29 | 126.63 | 126.63 | 3,371,200 |
| 09 Aug 2021 | 122.25 | 131.00 | 122.25 | 130.32 | 130.32 | 3,168,100 |
| 06 Aug 2021 | 118.63 | 125.28 | 116.66 | 123.88 | 123.88 | 4,833,300 |
| 05 Aug 2021 | 122.50 | 123.25 | 120.06 | 121.82 | 121.82 | 3,256,000 |
| 04 Aug 2021 | 122.72 | 123.50 | 120.35 | 122.80 | 122.80 | 2,005,900 |
| 03 Aug 2021 | 124.41 | 124.91 | 121.15 | 122.55 | 122.55 | 1,393,600 |
| 02 Aug 2021 | 122.51 | 125.66 | 121.58 | 124.07 | 124.07 | 1,641,800 |
| 30 Jul 2021 | 124.00 | 124.95 | 121.70 | 122.70 | 122.70 | 1,432,600 |
| 29 Jul 2021 | 126.82 | 128.82 | 124.25 | 124.56 | 124.56 | 1,434,400 |
| 28 Jul 2021 | 124.52 | 127.10 | 124.00 | 126.21 | 126.21 | 1,523,600 |
| 27 Jul 2021 | 126.00 | 126.25 | 121.00 | 123.42 | 123.42 | 1,513,000 |
| 26 Jul 2021 | 126.55 | 128.79 | 124.10 | 125.97 | 125.97 | 1,312,100 |
| 23 Jul 2021 | 128.56 | 128.56 | 125.11 | 126.54 | 126.54 | 1,221,500 |
| 22 Jul 2021 | 131.00 | 131.39 | 127.25 | 128.10 | 128.10 | 1,325,100 |
| 21 Jul 2021 | 131.71 | 134.50 | 130.61 | 131.00 | 131.00 | 1,717,600 |
| 20 Jul 2021 | 126.02 | 131.52 | 123.07 | 130.60 | 130.60 | 2,479,100 |
| 19 Jul 2021 | 123.32 | 125.57 | 120.72 | 125.52 | 125.52 | 2,042,500 |
| 16 Jul 2021 | 129.10 | 129.68 | 124.43 | 124.95 | 124.95 | 2,114,200 |
| 15 Jul 2021 | 128.43 | 134.28 | 125.75 | 129.09 | 129.09 | 2,936,000 |
| 14 Jul 2021 | 136.51 | 136.99 | 127.58 | 127.97 | 127.97 | 3,441,700 |
| 13 Jul 2021 | 138.88 | 139.50 | 135.36 | 136.28 | 136.28 | 1,553,300 |
| 12 Jul 2021 | 141.22 | 141.27 | 136.69 | 138.88 | 138.88 | 1,470,200 |
| 09 Jul 2021 | 140.80 | 141.85 | 138.20 | 140.32 | 140.32 | 1,432,700 |
| 08 Jul 2021 | 138.18 | 142.99 | 137.00 | 139.23 | 139.23 | 2,260,500 |
| 07 Jul 2021 | 145.18 | 146.43 | 138.21 | 140.34 | 140.34 | 2,566,500 |
| 06 Jul 2021 | 150.33 | 151.26 | 144.18 | 145.56 | 145.56 | 1,985,200 |
| 02 Jul 2021 | 152.93 | 153.70 | 149.85 | 150.81 | 150.81 | 1,365,000 |
| 01 Jul 2021 | 156.43 | 158.50 | 149.66 | 152.99 | 152.99 | 2,442,700 |
| 30 Jun 2021 | 156.01 | 160.28 | 154.51 | 157.49 | 157.49 | 2,655,400 |
| 29 Jun 2021 | 155.27 | 157.20 | 151.72 | 155.87 | 155.87 | 2,387,300 |
| 28 Jun 2021 | 150.36 | 158.39 | 149.21 | 155.70 | 155.70 | 4,825,900 |
| 25 Jun 2021 | 143.78 | 148.25 | 143.21 | 148.01 | 148.01 | 2,482,900 |
| 24 Jun 2021 | 143.40 | 145.33 | 141.01 | 143.92 | 143.92 | 3,137,900 |
| 23 Jun 2021 | 146.78 | 150.43 | 144.88 | 147.44 | 147.44 | 1,886,200 |
| 22 Jun 2021 | 147.30 | 152.08 | 142.78 | 147.82 | 147.82 | 3,217,600 |
| 21 Jun 2021 | 145.37 | 147.43 | 142.62 | 147.29 | 147.29 | 1,642,200 |
| 18 Jun 2021 | 149.88 | 151.33 | 144.60 | 145.37 | 145.37 | 2,533,200 |
| 17 Jun 2021 | 145.13 | 152.87 | 145.13 | 149.61 | 149.61 | 2,626,400 |
| 16 Jun 2021 | 145.26 | 150.86 | 144.76 | 147.63 | 147.63 | 3,089,900 |
| 15 Jun 2021 | 150.82 | 151.19 | 142.71 | 145.25 | 145.25 | 2,750,200 |
| 14 Jun 2021 | 148.59 | 153.43 | 145.64 | 151.53 | 151.53 | 2,810,600 |
| 11 Jun 2021 | 147.01 | 149.44 | 144.67 | 149.42 | 149.42 | 2,463,100 |
| 10 Jun 2021 | 148.29 | 150.88 | 146.50 | 147.19 | 147.19 | 2,515,500 |
| 09 Jun 2021 | 153.10 | 154.35 | 149.66 | 150.15 | 150.15 | 2,555,900 |
| 08 Jun 2021 | 152.31 | 157.20 | 147.11 | 152.70 | 152.70 | 4,086,700 |
| 07 Jun 2021 | 148.22 | 156.20 | 145.55 | 152.44 | 152.44 | 6,742,300 |
| 04 Jun 2021 | 144.49 | 147.76 | 142.00 | 145.55 | 145.55 | 3,027,100 |
| 03 Jun 2021 | 145.00 | 149.64 | 140.11 | 143.06 | 143.06 | 4,862,000 |
| 02 Jun 2021 | 134.59 | 151.36 | 134.59 | 149.74 | 149.74 | 9,488,200 |
| 01 Jun 2021 | 142.90 | 143.36 | 132.13 | 135.19 | 135.19 | 8,631,500 |
| 28 May 2021 | 149.98 | 154.40 | 143.00 | 145.42 | 145.42 | 16,985,000 |
| 27 May 2021 | 134.39 | 146.80 | 133.54 | 142.61 | 142.61 | 21,735,600 |
| 26 May 2021 | 124.00 | 127.88 | 121.27 | 126.74 | 126.74 | 5,569,000 |
| 25 May 2021 | 118.09 | 120.09 | 116.90 | 119.66 | 119.66 | 3,443,400 |
| 24 May 2021 | 113.72 | 120.25 | 112.97 | 117.25 | 117.25 | 8,866,100 |
| 21 May 2021 | 108.60 | 109.36 | 106.46 | 106.59 | 106.59 | 1,550,100 |
| 20 May 2021 | 104.18 | 108.88 | 103.81 | 107.53 | 107.53 | 2,633,600 |
| 19 May 2021 | 103.25 | 104.44 | 102.00 | 103.80 | 103.80 | 1,809,900 |
| 18 May 2021 | 103.30 | 106.20 | 101.90 | 104.45 | 104.45 | 2,793,800 |
| 17 May 2021 | 105.71 | 106.00 | 100.42 | 102.51 | 102.51 | 3,898,600 |
| 14 May 2021 | 102.93 | 106.25 | 101.91 | 104.97 | 104.97 | 3,431,900 |
| 13 May 2021 | 105.00 | 106.95 | 99.86 | 101.52 | 101.52 | 3,325,400 |
| 12 May 2021 | 109.38 | 111.00 | 103.88 | 104.99 | 104.99 | 3,693,800 |
| 11 May 2021 | 100.89 | 110.70 | 100.82 | 109.64 | 109.64 | 4,696,800 |
| 10 May 2021 | 110.28 | 110.42 | 103.16 | 107.21 | 107.21 | 6,432,500 |
| 07 May 2021 | 107.73 | 116.88 | 106.91 | 110.72 | 110.72 | 9,339,600 |
| 06 May 2021 | 120.03 | 120.46 | 115.46 | 119.04 | 119.04 | 4,849,500 |
| 05 May 2021 | 125.51 | 125.74 | 120.20 | 121.57 | 121.57 | 2,474,500 |
| 04 May 2021 | 125.28 | 125.70 | 119.66 | 124.80 | 124.80 | 3,704,400 |
| 03 May 2021 | 130.52 | 131.32 | 125.01 | 126.40 | 126.40 | 3,248,800 |
| 30 Apr 2021 | 131.88 | 134.50 | 131.62 | 131.68 | 131.68 | 1,436,800 |
| 29 Apr 2021 | 135.58 | 137.39 | 131.61 | 133.40 | 133.40 | 2,514,200 |
| 28 Apr 2021 | 133.97 | 135.80 | 132.67 | 134.22 | 134.22 | 1,446,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
