Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.41-0.06 (-0.93%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20246.526.646.406.416.411,114,900
Oct 03, 20246.586.606.346.476.471,794,300
Oct 02, 20246.436.826.436.716.713,096,900
Oct 01, 20246.706.726.346.406.402,239,300
Sept 30, 20247.137.136.736.786.782,426,400
Sept 27, 20247.437.607.157.167.163,048,600
Sept 26, 20247.057.556.957.407.404,695,500
Sept 25, 20246.756.936.706.756.751,631,400
Sept 24, 20246.456.886.386.796.792,198,100
Sept 23, 20246.376.486.226.376.371,456,000
Sept 20, 20246.436.556.206.366.364,230,800
Sept 19, 20246.466.486.236.336.331,584,100
Sept 18, 20246.366.756.266.296.293,087,200
Sept 17, 20246.186.506.186.306.301,734,900
Sept 16, 20246.206.316.136.156.151,033,300
Sept 13, 20246.506.506.206.266.261,349,600
Sept 12, 20246.156.496.066.306.301,425,200
Sept 11, 20246.096.285.986.186.181,119,700
Sept 10, 20246.066.115.926.106.101,376,500
Sept 09, 20245.906.075.885.915.911,634,600
Sept 06, 20246.216.215.895.925.921,942,700
Sept 05, 20245.916.215.916.216.211,812,000
Sept 04, 20245.886.185.885.955.951,636,700
Sept 03, 20246.106.105.905.995.992,073,600
Aug 30, 20246.376.406.046.086.081,675,000
Aug 29, 20246.086.606.076.336.331,816,700
Aug 28, 20246.106.215.976.076.071,267,400
Aug 27, 20246.406.516.136.136.131,384,500
Aug 26, 20246.806.856.486.526.521,994,200
Aug 23, 20246.357.076.316.746.744,977,400
Aug 22, 20246.396.556.266.336.332,184,700
Aug 21, 20246.066.396.066.396.392,040,100
Aug 20, 20246.196.196.016.046.041,300,600
Aug 19, 20246.106.396.096.186.182,255,300
Aug 16, 20246.116.205.996.146.142,281,600
Aug 15, 20245.886.225.866.146.142,988,700
Aug 14, 20245.635.825.565.765.762,220,000
Aug 13, 20245.866.105.535.625.625,103,500
Aug 12, 20246.276.335.885.905.906,353,800
Aug 09, 20246.509.246.206.396.3931,846,000
Aug 08, 20245.576.795.516.536.538,832,900
Aug 07, 20245.425.645.215.245.244,390,700
Aug 06, 20245.325.395.215.305.301,899,800
Aug 05, 20245.205.505.135.275.272,768,600
Aug 02, 20246.016.075.505.605.602,692,200
Aug 01, 20246.256.305.996.146.141,753,000
Jul 31, 20246.086.496.086.286.281,974,600
Jul 30, 20246.066.175.916.146.142,538,800
Jul 29, 20246.266.546.026.026.023,183,300
Jul 26, 20246.056.276.016.256.251,890,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...