Singapore markets open in 8 hours 45 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.92-1.04 (-3.86%)
As of 12:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202226.6027.6025.7425.9225.921,284,722
17 May 202228.0028.5325.5126.9626.963,819,200
16 May 202230.7031.0827.0527.2427.243,605,400
13 May 202226.0531.8825.8831.2431.249,797,300
12 May 202221.0329.4020.5025.0825.0822,395,300
11 May 202230.2830.5525.7526.1726.176,870,000
10 May 202231.8432.6128.2830.3730.373,349,500
09 May 202235.0035.4030.7731.1631.163,578,300
06 May 202238.5438.7235.4335.8335.831,951,200
05 May 202240.9040.9937.5938.4338.432,110,800
04 May 202238.8041.9537.9341.7641.762,773,800
03 May 202237.8139.4137.4538.9038.902,266,800
02 May 202236.5338.3335.9438.3338.331,868,800
29 Apr 202239.2340.8236.7936.8836.881,811,800
28 Apr 202237.7639.8836.6439.8239.823,634,500
27 Apr 202235.5447.4435.4138.2238.2220,088,300
26 Apr 202238.1838.4835.5335.5335.532,168,400
25 Apr 202237.6138.6636.6738.4838.481,579,100
22 Apr 202238.6340.1137.5337.6037.602,017,200
21 Apr 202240.2740.7937.6038.5138.512,193,900
20 Apr 202242.0142.1739.5940.1940.191,856,000
19 Apr 202240.3143.2040.0642.3442.342,641,100
18 Apr 202243.0743.2040.2840.7640.762,011,700
14 Apr 202244.7045.2942.8743.0143.011,786,900
13 Apr 202243.2045.3243.0145.0245.021,554,900
12 Apr 202244.9446.5042.9843.5843.581,812,600
11 Apr 202243.0044.8842.4143.9643.961,294,800
08 Apr 202243.9445.3142.7643.1143.111,692,100
07 Apr 202243.6444.6841.4343.9443.942,163,000
06 Apr 202246.5046.7442.5143.5643.563,296,600
05 Apr 202250.7050.8846.9047.4047.402,322,600
04 Apr 202249.6851.9849.3051.4451.441,872,500
01 Apr 202248.4849.4947.3849.3049.301,677,800
31 Mar 202249.4350.1847.8548.3148.311,959,000
30 Mar 202250.2851.9348.5448.9948.991,968,100
29 Mar 202249.4152.7349.4151.3751.373,650,800
28 Mar 202245.6549.4245.5049.1449.144,524,600
25 Mar 202251.2251.2248.0548.6348.631,747,600
24 Mar 202250.2850.6547.7050.5850.582,535,600
23 Mar 202251.2053.4749.9350.1050.103,074,200
22 Mar 202248.8551.6347.8151.2651.263,207,900
21 Mar 202250.2750.3847.2648.4148.412,764,300
18 Mar 202248.2251.9947.1950.2850.284,966,000
17 Mar 202243.4447.0543.2146.7946.792,728,000
16 Mar 202240.1543.9639.3943.9643.963,634,000
15 Mar 202236.1039.2835.7438.8938.892,636,200
14 Mar 202238.1338.4036.1036.1736.172,647,200
11 Mar 202242.7942.9138.3838.7638.763,422,100
10 Mar 202243.9643.9941.7342.5842.581,853,200
09 Mar 202243.2345.5043.2344.5144.511,899,000
08 Mar 202242.0044.0840.3042.4842.482,631,000
07 Mar 202242.5044.3541.1442.3142.313,495,500
04 Mar 202245.5746.7642.7043.1843.183,061,500
03 Mar 202246.0647.7844.8246.4146.413,198,800
02 Mar 202247.4247.7144.6345.9045.903,481,700
01 Mar 202246.3848.9046.3247.4247.423,344,200
28 Feb 202244.3647.6743.7346.7846.785,093,000
25 Feb 202244.8045.7041.3344.4944.4911,613,200
24 Feb 202244.0649.5642.6549.0049.007,315,700
23 Feb 202250.8051.2746.7547.4047.404,249,400
22 Feb 202250.8852.5650.0150.5450.543,275,300
18 Feb 202256.0056.4751.8852.3352.333,856,000
17 Feb 202259.1559.3155.7356.2156.212,698,600
16 Feb 202260.1961.6058.6959.6959.692,171,700
15 Feb 202259.4062.1959.0262.0062.001,864,500
14 Feb 202259.0160.4557.7358.1358.132,153,300
11 Feb 202261.2062.7359.1059.8759.872,048,800
10 Feb 202260.5064.5960.2661.4961.492,205,000
09 Feb 202260.5363.2359.6562.6762.672,507,600
08 Feb 202259.0059.9958.1159.9059.902,077,300
07 Feb 202259.0061.4858.8659.2859.283,074,100
04 Feb 202258.9159.5656.5358.6858.683,078,300
03 Feb 202263.0063.5057.7058.0158.013,818,400
02 Feb 202266.2567.2963.3164.0064.002,538,400
01 Feb 202265.1568.0663.9266.8866.883,534,600
31 Jan 202259.1565.9059.0865.1365.137,371,400
28 Jan 202256.5656.6553.1056.5456.544,484,800
27 Jan 202260.2261.3356.1856.5656.563,143,500
26 Jan 202262.9864.5559.0160.1860.184,028,500
25 Jan 202260.8862.8159.0061.2061.202,921,000
24 Jan 202259.7862.6054.5862.4962.495,782,800
21 Jan 202261.4063.4458.8861.6061.604,297,600
20 Jan 202266.8067.5661.1661.4261.425,184,700
19 Jan 202263.7366.1162.8363.2063.202,423,800
18 Jan 202264.9564.9662.6363.7663.763,170,200
14 Jan 202269.0970.9163.9866.5866.586,028,000
13 Jan 202268.1474.0067.9570.8370.837,896,200
12 Jan 202269.4271.0866.1667.6267.623,155,800
11 Jan 202266.0270.3465.2569.3869.383,062,500
10 Jan 202268.5069.2563.7666.6266.624,532,400
07 Jan 202265.6573.3365.6568.5268.5211,708,700
06 Jan 202258.5068.7558.0067.0667.0614,914,800
05 Jan 202265.9166.0358.4258.4958.4910,433,900
04 Jan 202264.4664.9960.4261.6261.623,666,700
03 Jan 202265.6866.5863.7464.8764.872,738,700
31 Dec 202166.7068.8665.0965.1665.161,902,600
30 Dec 202163.3368.4063.2767.3967.393,090,500
29 Dec 202166.0266.2562.9063.2663.263,149,700
28 Dec 202165.6368.1365.2366.3166.311,945,300
27 Dec 202167.2568.1966.0166.7566.751,670,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...