Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.25+0.31 (+5.22%)
At close: 04:00PM EDT
6.26 +0.01 (+0.16%)
After hours: 07:58PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20246.056.276.016.256.251,886,400
Jul 25, 20246.106.285.935.945.942,425,600
Jul 24, 20246.106.185.886.086.081,898,300
Jul 23, 20246.036.256.006.166.162,908,700
Jul 22, 20246.146.175.606.166.164,228,500
Jul 19, 20246.556.555.996.136.133,568,100
Jul 18, 20246.266.686.236.436.434,287,000
Jul 17, 20247.157.667.047.177.175,004,000
Jul 16, 20246.737.556.707.497.493,927,100
Jul 15, 20246.866.936.646.706.701,946,800
Jul 12, 20246.937.096.866.926.921,476,100
Jul 11, 20246.847.126.716.846.842,877,200
Jul 10, 20246.606.846.516.826.821,672,900
Jul 09, 20246.726.896.586.606.601,670,200
Jul 08, 20247.157.206.766.806.802,285,200
Jul 05, 20246.817.366.777.127.122,772,600
Jul 03, 20246.907.116.726.836.831,334,400
Jul 02, 20246.706.946.616.926.921,176,200
Jul 01, 20246.706.936.686.756.751,757,900
Jun 28, 20246.806.976.566.716.712,194,600
Jun 27, 20246.406.956.396.846.842,446,100
Jun 26, 20246.506.586.186.416.412,493,400
Jun 25, 20246.686.876.496.516.512,066,200
Jun 24, 20246.457.076.426.676.673,795,000
Jun 21, 20246.716.716.416.516.512,026,700
Jun 20, 20246.296.776.286.576.571,731,700
Jun 18, 20246.506.576.386.396.391,598,000
Jun 17, 20246.596.596.266.496.492,532,400
Jun 14, 20246.906.906.556.656.651,458,900
Jun 13, 20247.027.136.766.816.811,924,100
Jun 12, 20247.177.307.007.057.051,762,900
Jun 11, 20247.197.216.677.137.133,293,500
Jun 10, 20247.457.457.037.187.182,285,000
Jun 07, 20247.678.207.467.597.592,179,100
Jun 06, 20247.427.847.267.807.802,096,300
Jun 05, 20247.788.087.367.477.472,339,600
Jun 04, 20247.807.907.617.767.761,344,200
Jun 03, 20247.907.997.647.767.761,744,900
May 31, 20247.347.607.297.597.591,499,800
May 30, 20247.107.387.107.357.351,090,200
May 29, 20246.997.286.997.187.181,139,900
May 28, 20247.207.327.017.177.172,094,800
May 24, 20247.187.747.127.177.172,464,900
May 23, 20247.327.327.107.207.201,998,600
May 22, 20247.227.517.187.327.321,373,900
May 21, 20247.207.397.157.307.301,196,200
May 20, 20247.227.427.107.287.282,300,300
May 17, 20247.137.657.077.197.192,448,300
May 16, 20247.757.827.187.207.203,104,900
May 15, 20247.948.197.407.687.684,258,300
May 14, 20249.4710.317.878.018.0121,833,100
May 13, 20247.258.197.207.967.965,419,400
May 10, 20247.137.647.057.167.162,120,500
May 09, 20247.037.596.927.037.034,069,300
May 08, 20248.108.407.768.218.214,438,200
May 07, 20248.198.317.888.288.282,051,200
May 06, 20248.208.487.848.238.234,046,500
May 03, 20247.418.297.288.238.233,594,300
May 02, 20247.127.296.867.257.252,250,900
May 01, 20246.787.136.626.796.791,878,400
Apr 30, 20246.676.936.536.786.781,645,600
Apr 29, 20246.546.916.506.726.722,766,800
Apr 26, 20246.316.556.206.406.402,218,600
Apr 25, 20246.006.415.926.346.342,258,200
Apr 24, 20246.306.305.946.066.061,827,000
Apr 23, 20246.206.316.066.076.072,145,100
Apr 22, 20246.436.436.056.166.161,796,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...