STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

U.S. homebuilder confidence hits worst slump since 2007 collapse

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

36.05

-0.64

(-1.74%)

As of 12:13PM EDT. Market open.

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	36.80	37.28	35.20	36.05	36.05	920,845
Aug 12, 2022	37.26	37.38	35.18	36.69	36.69	2,488,300
Aug 11, 2022	37.37	41.99	36.01	36.66	36.66	3,795,200
Aug 10, 2022	38.24	38.55	36.05	36.94	36.94	2,229,100
Aug 09, 2022	38.70	38.80	35.88	37.05	37.05	2,897,500
Aug 08, 2022	38.14	44.59	38.02	39.31	39.31	6,186,600
Aug 05, 2022	30.13	39.66	30.03	38.26	38.26	12,651,600
Aug 04, 2022	33.31	34.15	31.13	31.39	31.39	4,257,100
Aug 03, 2022	33.35	34.50	33.04	34.05	34.05	1,840,700
Aug 02, 2022	31.61	34.44	31.45	33.28	33.28	1,548,000
Aug 01, 2022	31.44	34.15	31.43	32.03	32.03	1,883,000
Jul 29, 2022	31.30	32.24	30.75	31.99	31.99	1,406,100
Jul 28, 2022	30.55	32.43	29.84	31.43	31.43	2,713,200
Jul 27, 2022	31.73	32.58	30.20	32.44	32.44	2,391,700
Jul 26, 2022	32.76	32.83	30.32	30.51	30.51	2,218,900
Jul 25, 2022	36.00	36.24	32.26	33.44	33.44	2,970,900
Jul 22, 2022	37.32	38.07	35.54	36.29	36.29	1,649,300
Jul 21, 2022	36.99	39.39	36.37	37.99	37.99	3,222,800
Jul 20, 2022	37.49	38.57	35.95	37.17	37.17	2,827,600
Jul 19, 2022	34.84	37.80	34.32	37.56	37.56	3,050,000
Jul 18, 2022	34.71	35.93	33.35	34.68	34.68	3,211,800
Jul 15, 2022	30.12	34.31	30.12	34.01	34.01	4,360,500
Jul 14, 2022	30.10	30.60	29.25	29.92	29.92	1,761,200
Jul 13, 2022	30.00	31.08	29.67	30.62	30.62	2,322,600
Jul 12, 2022	29.80	30.90	29.58	30.67	30.67	2,177,600
Jul 11, 2022	31.95	32.48	28.88	29.98	29.98	2,438,900
Jul 08, 2022	30.86	33.09	30.76	31.95	31.95	3,301,400
Jul 07, 2022	28.75	31.77	28.74	31.76	31.76	5,179,900
Jul 06, 2022	27.03	29.91	26.68	29.03	29.03	3,559,200
Jul 05, 2022	25.48	27.72	25.16	27.38	27.38	3,274,200
Jul 01, 2022	23.76	25.83	23.75	25.66	25.66	2,339,000
Jun 30, 2022	23.75	24.65	23.17	23.94	23.94	2,474,500
Jun 29, 2022	24.01	24.44	22.66	24.36	24.36	1,988,100
Jun 28, 2022	25.38	26.68	23.68	23.78	23.78	2,819,400
Jun 27, 2022	25.65	26.20	23.86	25.18	25.18	3,460,800
Jun 24, 2022	26.40	27.18	24.60	25.42	25.42	9,292,000
Jun 23, 2022	25.39	26.62	24.69	26.06	26.06	2,816,200
Jun 22, 2022	24.69	26.31	24.68	25.39	25.39	2,272,600
Jun 21, 2022	24.00	25.61	23.98	25.42	25.42	2,621,100
Jun 17, 2022	23.79	24.87	23.38	23.72	23.72	3,501,000
Jun 16, 2022	24.20	25.22	23.08	23.91	23.91	2,526,000
Jun 15, 2022	22.62	26.61	22.60	25.56	25.56	4,758,900
Jun 14, 2022	23.56	23.56	21.81	22.43	22.43	2,360,600
Jun 13, 2022	22.00	23.27	21.49	22.27	22.27	3,246,700
Jun 10, 2022	22.86	23.30	22.20	22.86	22.86	2,229,800
Jun 09, 2022	25.00	25.00	22.70	22.86	22.86	4,266,000
Jun 08, 2022	24.53	26.73	24.53	25.05	25.05	1,856,200
Jun 07, 2022	24.12	25.29	23.83	24.79	24.79	2,131,100
Jun 06, 2022	25.47	25.88	24.38	25.02	25.02	1,697,100
Jun 03, 2022	26.48	26.83	24.95	25.07	25.07	1,459,900
Jun 02, 2022	25.09	27.68	25.09	27.41	27.41	2,486,700
Jun 01, 2022	26.50	27.00	24.72	25.24	25.24	2,541,700
May 31, 2022	28.27	28.88	26.01	26.45	26.45	3,144,300
May 27, 2022	26.34	28.72	26.05	28.63	28.63	2,408,900
May 26, 2022	25.38	27.30	25.31	26.17	26.17	2,695,800
May 25, 2022	23.06	26.29	23.01	25.98	25.98	3,689,100
May 24, 2022	26.41	26.56	22.20	22.94	22.94	4,582,400
May 23, 2022	24.29	24.67	23.00	24.67	24.67	2,472,700
May 20, 2022	25.71	26.00	23.51	24.37	24.37	3,838,500
May 19, 2022	25.91	27.29	25.36	25.50	25.50	3,209,800
May 18, 2022	26.60	27.68	25.13	26.42	26.42	2,755,500
May 17, 2022	28.00	28.53	25.51	26.96	26.96	3,825,900
May 16, 2022	30.70	31.08	27.05	27.24	27.24	3,605,400
May 13, 2022	26.05	31.88	25.88	31.24	31.24	9,799,600
May 12, 2022	21.03	29.40	20.50	25.08	25.08	22,395,300
May 11, 2022	30.28	30.55	25.75	26.17	26.17	6,870,000
May 10, 2022	31.84	32.61	28.28	30.37	30.37	3,349,500
May 09, 2022	35.00	35.40	30.77	31.16	31.16	3,578,300
May 06, 2022	38.54	38.72	35.43	35.83	35.83	1,954,100
May 05, 2022	40.90	40.99	37.59	38.43	38.43	2,110,800
May 04, 2022	38.80	41.95	37.93	41.76	41.76	2,773,800
May 03, 2022	37.81	39.41	37.45	38.90	38.90	2,266,800
May 02, 2022	36.53	38.33	35.94	38.33	38.33	1,868,800
Apr 29, 2022	39.23	40.82	36.79	36.88	36.88	1,814,500
Apr 28, 2022	37.76	39.88	36.64	39.82	39.82	3,634,500
Apr 27, 2022	35.54	47.44	35.41	38.22	38.22	20,088,300
Apr 26, 2022	38.18	38.48	35.53	35.53	35.53	2,168,400
Apr 25, 2022	37.61	38.66	36.67	38.48	38.48	1,579,100
Apr 22, 2022	38.63	40.11	37.53	37.60	37.60	2,017,200
Apr 21, 2022	40.27	40.79	37.60	38.51	38.51	2,193,900
Apr 20, 2022	42.01	42.17	39.59	40.19	40.19	1,856,000
Apr 19, 2022	40.31	43.20	40.06	42.34	42.34	2,641,100
Apr 18, 2022	43.07	43.20	40.28	40.76	40.76	2,011,700
Apr 14, 2022	44.70	45.29	42.87	43.01	43.01	1,786,900
Apr 13, 2022	43.20	45.32	43.01	45.02	45.02	1,554,900
Apr 12, 2022	44.94	46.50	42.98	43.58	43.58	1,812,600
Apr 11, 2022	43.00	44.88	42.41	43.96	43.96	1,294,800
Apr 08, 2022	43.94	45.31	42.76	43.11	43.11	1,692,100
Apr 07, 2022	43.64	44.68	41.43	43.94	43.94	2,163,000
Apr 06, 2022	46.50	46.74	42.51	43.56	43.56	3,296,600
Apr 05, 2022	50.70	50.88	46.90	47.40	47.40	2,322,600
Apr 04, 2022	49.68	51.98	49.30	51.44	51.44	1,872,500
Apr 01, 2022	48.48	49.49	47.38	49.30	49.30	1,677,800
Mar 31, 2022	49.43	50.18	47.85	48.31	48.31	1,959,000
Mar 30, 2022	50.28	51.93	48.54	48.99	48.99	1,968,100
Mar 29, 2022	49.41	52.73	49.41	51.37	51.37	3,650,800
Mar 28, 2022	45.65	49.42	45.50	49.14	49.14	4,524,600
Mar 25, 2022	51.22	51.22	48.05	48.63	48.63	1,747,600
Mar 24, 2022	50.28	50.65	47.70	50.58	50.58	2,535,600
Mar 23, 2022	51.20	53.47	49.93	50.10	50.10	3,074,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,143.47-36.34(-0.18%)

S&P 5004,290.28+10.13(+0.24%)

DOW33,875.72+114.67(+0.34%)

CAD/USD0.7757-0.0072(-0.92%)

CRUDE OIL88.78-3.31(-3.59%)

BTC-CAD31,269.99-504.47(-1.59%)

STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

Beyond Meat, Inc. (BYND)

S&P/TSX
20,143.47
-36.34(-0.18%)

S&P 500
4,290.28
+10.13(+0.24%)

DOW
33,875.72
+114.67(+0.34%)

CAD/USD
0.7757
-0.0072(-0.92%)

CRUDE OIL
88.78
-3.31(-3.59%)

BTC-CAD
31,269.99
-504.47(-1.59%)