Canada markets open in 8 hours 45 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20246.356.446.226.416.411,318,700
Apr 18, 20246.436.516.186.406.401,660,300
Apr 17, 20246.536.676.346.436.431,519,700
Apr 16, 20246.456.596.336.566.561,455,300
Apr 15, 20246.606.676.406.496.491,344,800
Apr 12, 20246.806.866.556.646.641,435,100
Apr 11, 20247.257.256.886.916.911,299,000
Apr 10, 20247.257.256.967.057.051,941,100
Apr 09, 20247.427.607.397.477.471,429,800
Apr 08, 20247.337.557.317.387.381,134,700
Apr 05, 20247.527.597.387.417.411,085,000
Apr 04, 20247.627.787.427.497.491,508,100
Apr 03, 20247.607.647.317.577.571,281,600
Apr 02, 20247.657.827.587.627.621,828,700
Apr 01, 20248.198.247.637.767.762,631,600
Mar 28, 20248.438.688.228.288.282,061,000
Mar 27, 20248.268.448.178.298.291,105,500
Mar 26, 20248.058.557.938.228.222,855,800
Mar 25, 20247.828.157.817.937.931,836,700
Mar 22, 20248.138.157.867.907.901,077,700
Mar 21, 20248.278.418.088.108.101,384,800
Mar 20, 20247.918.257.808.198.191,342,400
Mar 19, 20247.968.147.407.967.963,897,400
Mar 18, 20248.508.568.068.318.312,995,300
Mar 15, 20248.118.528.038.508.502,623,200
Mar 14, 20248.828.828.168.238.232,745,500
Mar 13, 20248.108.938.008.878.873,519,700
Mar 12, 20247.908.247.658.208.202,424,100
Mar 11, 20248.158.387.897.907.902,392,300
Mar 08, 20248.078.518.018.158.152,765,800
Mar 07, 20248.108.227.837.987.982,309,100
Mar 06, 20248.458.598.018.078.072,925,300
Mar 05, 20248.429.098.248.398.395,215,100
Mar 04, 20249.729.788.428.518.517,599,400
Mar 01, 202410.8511.199.759.779.779,550,700
Feb 29, 20249.5011.709.3110.6910.6915,793,700
Feb 28, 202411.3012.129.629.839.8344,768,200
Feb 27, 20247.397.847.227.527.5215,710,100
Feb 26, 20247.798.147.227.457.453,586,500
Feb 23, 20247.707.817.387.817.812,191,400
Feb 22, 20247.447.777.077.587.583,365,800
Feb 21, 20247.307.576.997.337.333,511,900
Feb 20, 20247.007.186.727.187.182,260,100
Feb 16, 20247.237.316.947.077.072,100,800
Feb 15, 20246.717.286.697.267.262,889,100
Feb 14, 20246.536.806.496.666.661,752,300
Feb 13, 20246.746.746.386.506.502,285,000
Feb 12, 20247.207.356.846.936.932,888,400
Feb 09, 20246.557.456.557.137.133,485,500
Feb 08, 20246.346.606.236.576.571,869,600
Feb 07, 20246.146.355.986.216.212,213,700
Feb 06, 20246.076.326.006.126.122,231,900
Feb 05, 20246.396.396.086.136.131,598,100
Feb 02, 20246.606.606.366.436.431,783,700
Feb 01, 20246.646.896.606.696.691,224,300
Jan 31, 20246.907.206.616.626.622,254,300
Jan 30, 20247.057.066.826.826.821,842,700
Jan 29, 20247.147.146.917.097.091,709,300
Jan 26, 20247.057.647.057.157.151,727,600
Jan 25, 20247.057.226.917.057.051,834,100
Jan 24, 20246.937.046.806.856.851,769,100
Jan 23, 20247.347.576.756.826.823,596,500
Jan 22, 20247.307.627.047.247.242,262,200
Jan 19, 20247.357.497.297.327.322,069,100
Jan 18, 20247.207.487.087.397.391,886,700
Jan 17, 20247.067.296.997.287.281,622,100
Jan 16, 20247.467.487.137.297.292,080,800
Jan 12, 20247.708.017.467.577.571,708,500
Jan 11, 20248.058.187.527.747.742,554,400
Jan 10, 20248.238.568.078.248.241,673,800
Jan 09, 20248.458.458.068.138.133,158,700
Jan 08, 20248.428.688.318.558.552,497,200
Jan 05, 20248.208.508.158.448.441,537,000
Jan 04, 20248.268.778.068.358.352,380,500
Jan 03, 20248.018.387.878.268.261,591,300
Jan 02, 20248.908.918.008.198.193,185,900
Dec 29, 20238.669.478.658.908.903,692,900
Dec 28, 20238.808.838.498.728.721,905,500
Dec 27, 20238.808.968.608.708.702,148,100
Dec 26, 20238.868.988.728.818.811,734,200
Dec 22, 20239.259.468.878.958.952,963,600
Dec 21, 20239.409.499.189.389.382,047,000
Dec 20, 202310.0610.069.119.219.213,463,600
Dec 19, 20239.8210.379.8210.0410.042,829,700
Dec 18, 20239.8110.269.559.909.902,795,400
Dec 15, 202310.6210.849.989.999.994,367,800
Dec 14, 202310.5011.0910.4510.5410.544,920,100
Dec 13, 202310.3010.609.4710.4310.435,235,400
Dec 12, 202310.3010.819.9010.5510.559,443,000
Dec 11, 20239.0010.038.739.949.944,720,200
Dec 08, 20239.009.448.929.099.092,682,900
Dec 07, 20239.679.708.689.109.104,153,700
Dec 06, 20239.129.758.889.669.666,158,700
Dec 05, 20238.319.148.108.858.854,326,000
Dec 04, 20237.949.397.858.618.6110,208,900
Dec 01, 20237.227.647.117.577.573,279,800
Nov 30, 20236.887.446.617.297.293,604,400
Nov 29, 20236.787.206.546.886.883,872,100
Nov 28, 20236.406.766.356.686.681,868,400
Nov 27, 20236.756.756.366.466.462,446,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...