Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021107.85113.38107.85112.95112.954,864,500
16 Sep 2021108.14108.44104.02108.25108.256,211,800
15 Sep 2021110.25111.99108.89110.81110.812,037,200
14 Sep 2021112.59113.54109.13110.45110.452,242,500
13 Sep 2021113.56115.30111.17112.94112.941,782,100
10 Sep 2021114.48116.25112.72112.90112.901,633,500
09 Sep 2021115.80116.27112.90114.13114.132,536,400
08 Sep 2021114.00115.60111.73112.55112.552,020,900
07 Sep 2021115.13115.78113.33113.73113.732,290,000
03 Sep 2021118.00118.57113.63114.97114.974,310,900
02 Sep 2021120.53122.26119.35119.74119.741,209,200
01 Sep 2021119.08122.32119.00120.76120.761,499,000
31 Aug 2021121.31122.36118.91119.64119.641,808,700
30 Aug 2021121.46121.85119.10120.30120.301,170,700
27 Aug 2021120.37123.17119.50121.50121.501,343,400
26 Aug 2021122.32123.70120.17120.37120.371,226,500
25 Aug 2021122.44122.55120.19122.32122.321,650,500
24 Aug 2021120.81124.45120.54124.30124.302,043,900
23 Aug 2021117.96122.13116.21121.49121.491,871,700
20 Aug 2021115.06118.98114.59117.35117.351,599,900
19 Aug 2021118.57119.70114.42115.09115.091,955,400
18 Aug 2021118.05120.69115.60118.84118.841,330,900
17 Aug 2021117.20120.22116.38117.70117.701,863,500
16 Aug 2021120.72120.87116.44118.81118.812,429,900
13 Aug 2021124.60125.00121.07121.24121.241,229,900
12 Aug 2021125.00125.49122.21124.44124.441,339,600
11 Aug 2021126.44127.22124.16124.76124.761,635,200
10 Aug 2021131.41134.99126.29126.63126.633,371,200
09 Aug 2021122.25131.00122.25130.32130.323,168,100
06 Aug 2021118.63125.28116.66123.88123.884,833,300
05 Aug 2021122.50123.25120.06121.82121.823,256,000
04 Aug 2021122.72123.50120.35122.80122.802,005,900
03 Aug 2021124.41124.91121.15122.55122.551,393,600
02 Aug 2021122.51125.66121.58124.07124.071,641,800
30 Jul 2021124.00124.95121.70122.70122.701,432,600
29 Jul 2021126.82128.82124.25124.56124.561,434,400
28 Jul 2021124.52127.10124.00126.21126.211,523,600
27 Jul 2021126.00126.25121.00123.42123.421,513,000
26 Jul 2021126.55128.79124.10125.97125.971,312,100
23 Jul 2021128.56128.56125.11126.54126.541,221,500
22 Jul 2021131.00131.39127.25128.10128.101,325,100
21 Jul 2021131.71134.50130.61131.00131.001,717,600
20 Jul 2021126.02131.52123.07130.60130.602,479,100
19 Jul 2021123.32125.57120.72125.52125.522,042,500
16 Jul 2021129.10129.68124.43124.95124.952,114,200
15 Jul 2021128.43134.28125.75129.09129.092,936,000
14 Jul 2021136.51136.99127.58127.97127.973,441,700
13 Jul 2021138.88139.50135.36136.28136.281,553,300
12 Jul 2021141.22141.27136.69138.88138.881,470,200
09 Jul 2021140.80141.85138.20140.32140.321,432,700
08 Jul 2021138.18142.99137.00139.23139.232,260,500
07 Jul 2021145.18146.43138.21140.34140.342,566,500
06 Jul 2021150.33151.26144.18145.56145.561,985,200
02 Jul 2021152.93153.70149.85150.81150.811,365,000
01 Jul 2021156.43158.50149.66152.99152.992,442,700
30 Jun 2021156.01160.28154.51157.49157.492,655,400
29 Jun 2021155.27157.20151.72155.87155.872,387,300
28 Jun 2021150.36158.39149.21155.70155.704,825,900
25 Jun 2021143.78148.25143.21148.01148.012,482,900
24 Jun 2021143.40145.33141.01143.92143.923,137,900
23 Jun 2021146.78150.43144.88147.44147.441,886,200
22 Jun 2021147.30152.08142.78147.82147.823,217,600
21 Jun 2021145.37147.43142.62147.29147.291,642,200
18 Jun 2021149.88151.33144.60145.37145.372,533,200
17 Jun 2021145.13152.87145.13149.61149.612,626,400
16 Jun 2021145.26150.86144.76147.63147.633,089,900
15 Jun 2021150.82151.19142.71145.25145.252,750,200
14 Jun 2021148.59153.43145.64151.53151.532,810,600
11 Jun 2021147.01149.44144.67149.42149.422,463,100
10 Jun 2021148.29150.88146.50147.19147.192,515,500
09 Jun 2021153.10154.35149.66150.15150.152,555,900
08 Jun 2021152.31157.20147.11152.70152.704,086,700
07 Jun 2021148.22156.20145.55152.44152.446,742,300
04 Jun 2021144.49147.76142.00145.55145.553,027,100
03 Jun 2021145.00149.64140.11143.06143.064,862,000
02 Jun 2021134.59151.36134.59149.74149.749,488,200
01 Jun 2021142.90143.36132.13135.19135.198,631,500
28 May 2021149.98154.40143.00145.42145.4216,985,000
27 May 2021134.39146.80133.54142.61142.6121,735,600
26 May 2021124.00127.88121.27126.74126.745,569,000
25 May 2021118.09120.09116.90119.66119.663,443,400
24 May 2021113.72120.25112.97117.25117.258,866,100
21 May 2021108.60109.36106.46106.59106.591,550,100
20 May 2021104.18108.88103.81107.53107.532,633,600
19 May 2021103.25104.44102.00103.80103.801,809,900
18 May 2021103.30106.20101.90104.45104.452,793,800
17 May 2021105.71106.00100.42102.51102.513,898,600
14 May 2021102.93106.25101.91104.97104.973,431,900
13 May 2021105.00106.9599.86101.52101.523,325,400
12 May 2021109.38111.00103.88104.99104.993,693,800
11 May 2021100.89110.70100.82109.64109.644,696,800
10 May 2021110.28110.42103.16107.21107.216,432,500
07 May 2021107.73116.88106.91110.72110.729,339,600
06 May 2021120.03120.46115.46119.04119.044,849,500
05 May 2021125.51125.74120.20121.57121.572,474,500
04 May 2021125.28125.70119.66124.80124.803,704,400
03 May 2021130.52131.32125.01126.40126.403,248,800
30 Apr 2021131.88134.50131.62131.68131.681,436,800
29 Apr 2021135.58137.39131.61133.40133.402,514,200
28 Apr 2021133.97135.80132.67134.22134.221,446,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...