Mail

BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 09, 2020	145.00	145.50	136.50	141.22	141.22	4,498,900
Jul. 08, 2020	143.41	145.95	140.75	144.98	144.98	3,049,100
Jul. 07, 2020	142.59	146.45	138.50	143.11	143.11	4,844,600
Jul. 06, 2020	143.00	144.72	140.15	143.00	143.00	4,625,900
Jul. 02, 2020	146.66	146.95	140.30	140.72	140.72	4,938,800
Jul. 01, 2020	146.67	151.53	138.77	141.64	141.64	14,713,400
Jun. 30, 2020	132.79	136.61	130.55	133.98	133.98	4,915,800
Jun. 29, 2020	133.65	134.21	125.00	131.55	131.55	10,411,300
Jun. 26, 2020	143.78	146.00	140.25	141.68	141.68	4,284,400
Jun. 25, 2020	149.00	151.75	136.00	145.35	145.35	13,608,800
Jun. 24, 2020	150.09	156.58	148.50	151.38	151.38	5,063,400
Jun. 23, 2020	159.42	160.14	151.56	152.79	152.79	7,571,100
Jun. 22, 2020	161.39	164.96	158.60	159.63	159.63	5,035,000
Jun. 19, 2020	160.20	165.46	156.87	158.28	158.28	7,732,100
Jun. 18, 2020	157.26	160.97	154.88	158.20	158.20	6,264,300
Jun. 17, 2020	155.98	167.16	154.37	156.34	156.34	16,130,000
Jun. 16, 2020	156.50	157.35	147.54	151.94	151.94	4,797,600
Jun. 15, 2020	142.60	154.40	141.01	154.00	154.00	6,470,500
Jun. 12, 2020	151.33	151.94	141.65	144.74	144.74	5,693,700
Jun. 11, 2020	147.21	155.24	140.25	143.51	143.51	9,487,200
Jun. 10, 2020	155.00	163.08	153.65	156.16	156.16	8,852,300
Jun. 09, 2020	156.71	161.54	148.56	153.95	153.95	13,834,100
Jun. 08, 2020	137.02	163.22	135.75	162.46	162.46	20,318,900
Jun. 05, 2020	136.05	137.89	132.77	133.53	133.53	4,612,000
Jun. 04, 2020	133.86	142.21	133.16	136.44	136.44	7,779,600
Jun. 03, 2020	135.00	138.45	133.22	134.23	134.23	4,649,000
Jun. 02, 2020	136.13	136.75	132.14	135.19	135.19	6,732,900
Jun. 01, 2020	134.31	139.20	133.28	138.69	138.69	11,557,800
May 29, 2020	122.15	129.00	121.50	128.29	128.29	7,684,500
May 28, 2020	121.55	126.60	120.00	120.82	120.82	4,995,800
May 27, 2020	130.71	131.98	116.00	123.15	123.15	10,083,700
May 26, 2020	139.83	139.88	131.50	132.87	132.87	4,639,100
May 22, 2020	137.26	139.38	135.07	136.80	136.80	3,318,600
May 21, 2020	141.03	141.91	134.45	138.11	138.11	5,531,800
May 20, 2020	142.07	144.92	137.04	140.50	140.50	9,777,900
May 19, 2020	132.73	142.00	132.67	136.20	136.20	13,729,700
May 18, 2020	137.49	137.95	128.81	130.03	130.03	8,031,600
May 15, 2020	134.98	140.20	132.63	134.16	134.16	8,232,900
May 14, 2020	133.49	141.00	131.21	135.41	135.41	12,681,800
May 13, 2020	140.58	147.55	127.21	134.51	134.51	22,508,200
May 12, 2020	133.97	145.50	131.89	136.93	136.93	21,441,900
May 11, 2020	129.51	139.29	129.00	130.82	130.82	15,803,200
May 08, 2020	123.47	136.00	119.10	133.51	133.51	22,524,900
May 07, 2020	126.72	127.84	117.12	122.66	122.66	22,971,000
May 06, 2020	110.26	126.50	110.00	126.21	126.21	38,572,400
May 05, 2020	100.50	102.50	96.66	100.16	100.16	11,915,200
May 04, 2020	89.00	95.47	88.51	95.16	95.16	4,267,800
May 01, 2020	94.40	98.72	89.90	91.53	91.53	6,558,400
Apr. 30, 2020	98.19	107.00	96.13	98.99	98.99	6,699,200
Apr. 29, 2020	100.56	103.00	97.92	100.10	100.10	4,531,300
Apr. 28, 2020	101.97	104.48	97.25	99.52	99.52	7,076,500
Apr. 27, 2020	111.92	116.64	97.50	99.63	99.63	20,131,500
Apr. 24, 2020	105.00	113.48	103.00	108.78	108.78	21,206,200
Apr. 23, 2020	89.87	101.56	89.29	99.78	99.78	11,319,900
Apr. 22, 2020	87.00	90.39	85.14	88.46	88.46	6,128,900
Apr. 21, 2020	87.51	92.00	82.10	84.96	84.96	13,184,900
Apr. 20, 2020	76.24	83.62	76.00	79.12	79.12	4,607,000
Apr. 17, 2020	77.78	78.00	75.33	76.91	76.91	2,131,100
Apr. 16, 2020	75.42	76.07	72.90	74.82	74.82	2,040,500
Apr. 15, 2020	76.71	77.00	72.62	74.70	74.70	2,968,500
Apr. 14, 2020	79.99	82.63	77.20	78.05	78.05	4,982,600
Apr. 13, 2020	73.01	77.16	71.23	76.67	76.67	3,299,200
Apr. 09, 2020	71.68	74.72	70.60	72.30	72.30	3,338,300
Apr. 08, 2020	68.35	71.40	67.39	69.47	69.47	2,387,000
Apr. 07, 2020	70.01	71.80	65.29	67.43	67.43	4,450,300
Apr. 06, 2020	62.75	66.66	62.05	65.92	65.92	3,839,100
Apr. 03, 2020	59.01	60.85	57.12	59.91	59.91	3,221,600
Apr. 02, 2020	63.86	63.97	57.00	57.95	57.95	4,847,400
Apr. 01, 2020	64.20	65.68	63.19	64.18	64.18	2,368,500
Mar. 31, 2020	67.20	69.00	65.34	66.60	66.60	2,564,600
Mar. 30, 2020	67.00	68.50	63.82	66.09	66.09	3,106,700
Mar. 27, 2020	68.17	68.21	64.22	66.12	66.12	4,075,700
Mar. 26, 2020	69.50	72.96	66.42	71.10	71.10	7,950,000
Mar. 25, 2020	73.13	78.60	70.56	73.00	73.00	6,706,100
Mar. 24, 2020	62.35	69.75	62.00	67.43	67.43	5,678,800
Mar. 23, 2020	57.51	60.87	55.11	57.55	57.55	3,675,500
Mar. 20, 2020	59.61	63.48	54.15	57.99	57.99	5,121,500
Mar. 19, 2020	52.05	58.80	48.18	57.33	57.33	5,759,800
Mar. 18, 2020	56.15	58.31	51.00	54.02	54.02	4,744,600
Mar. 17, 2020	61.56	65.89	57.76	60.32	60.32	5,631,500
Mar. 16, 2020	63.82	66.19	60.14	61.55	61.55	5,988,700
Mar. 13, 2020	76.01	79.45	68.61	73.06	73.06	5,494,000
Mar. 12, 2020	72.50	76.11	68.85	74.00	74.00	7,099,000
Mar. 11, 2020	87.87	89.52	81.33	82.64	82.64	4,175,500
Mar. 10, 2020	92.05	92.89	85.61	90.98	90.98	4,388,300
Mar. 09, 2020	85.50	91.65	82.22	87.96	87.96	5,221,200
Mar. 06, 2020	92.90	96.44	91.60	96.09	96.09	4,210,300
Mar. 05, 2020	99.24	100.25	95.07	95.87	95.87	4,337,400
Mar. 04, 2020	99.02	101.93	97.70	101.89	101.89	6,576,800
Mar. 03, 2020	101.60	101.67	94.63	95.43	95.43	9,611,900
Mar. 02, 2020	95.00	96.80	90.30	96.10	96.10	7,240,500
Feb. 28, 2020	88.00	91.77	85.00	89.65	89.65	13,231,200
Feb. 27, 2020	110.34	111.50	103.50	106.14	106.14	7,761,300
Feb. 26, 2020	115.33	118.20	111.55	112.51	112.51	7,231,900
Feb. 25, 2020	115.12	116.80	108.14	109.92	109.92	5,461,200
Feb. 24, 2020	110.00	114.80	109.05	113.96	113.96	5,926,500
Feb. 21, 2020	120.62	122.00	116.03	117.45	117.45	5,571,200
Feb. 20, 2020	126.08	126.10	115.14	120.58	120.58	8,376,500
Feb. 19, 2020	124.07	129.00	122.10	126.10	126.10	8,705,700
Feb. 18, 2020	118.00	123.70	117.58	122.03	122.03	8,647,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...