Canada markets close in 3 hours 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202236.8037.2835.2036.0536.05920,845
Aug 12, 202237.2637.3835.1836.6936.692,488,300
Aug 11, 202237.3741.9936.0136.6636.663,795,200
Aug 10, 202238.2438.5536.0536.9436.942,229,100
Aug 09, 202238.7038.8035.8837.0537.052,897,500
Aug 08, 202238.1444.5938.0239.3139.316,186,600
Aug 05, 202230.1339.6630.0338.2638.2612,651,600
Aug 04, 202233.3134.1531.1331.3931.394,257,100
Aug 03, 202233.3534.5033.0434.0534.051,840,700
Aug 02, 202231.6134.4431.4533.2833.281,548,000
Aug 01, 202231.4434.1531.4332.0332.031,883,000
Jul 29, 202231.3032.2430.7531.9931.991,406,100
Jul 28, 202230.5532.4329.8431.4331.432,713,200
Jul 27, 202231.7332.5830.2032.4432.442,391,700
Jul 26, 202232.7632.8330.3230.5130.512,218,900
Jul 25, 202236.0036.2432.2633.4433.442,970,900
Jul 22, 202237.3238.0735.5436.2936.291,649,300
Jul 21, 202236.9939.3936.3737.9937.993,222,800
Jul 20, 202237.4938.5735.9537.1737.172,827,600
Jul 19, 202234.8437.8034.3237.5637.563,050,000
Jul 18, 202234.7135.9333.3534.6834.683,211,800
Jul 15, 202230.1234.3130.1234.0134.014,360,500
Jul 14, 202230.1030.6029.2529.9229.921,761,200
Jul 13, 202230.0031.0829.6730.6230.622,322,600
Jul 12, 202229.8030.9029.5830.6730.672,177,600
Jul 11, 202231.9532.4828.8829.9829.982,438,900
Jul 08, 202230.8633.0930.7631.9531.953,301,400
Jul 07, 202228.7531.7728.7431.7631.765,179,900
Jul 06, 202227.0329.9126.6829.0329.033,559,200
Jul 05, 202225.4827.7225.1627.3827.383,274,200
Jul 01, 202223.7625.8323.7525.6625.662,339,000
Jun 30, 202223.7524.6523.1723.9423.942,474,500
Jun 29, 202224.0124.4422.6624.3624.361,988,100
Jun 28, 202225.3826.6823.6823.7823.782,819,400
Jun 27, 202225.6526.2023.8625.1825.183,460,800
Jun 24, 202226.4027.1824.6025.4225.429,292,000
Jun 23, 202225.3926.6224.6926.0626.062,816,200
Jun 22, 202224.6926.3124.6825.3925.392,272,600
Jun 21, 202224.0025.6123.9825.4225.422,621,100
Jun 17, 202223.7924.8723.3823.7223.723,501,000
Jun 16, 202224.2025.2223.0823.9123.912,526,000
Jun 15, 202222.6226.6122.6025.5625.564,758,900
Jun 14, 202223.5623.5621.8122.4322.432,360,600
Jun 13, 202222.0023.2721.4922.2722.273,246,700
Jun 10, 202222.8623.3022.2022.8622.862,229,800
Jun 09, 202225.0025.0022.7022.8622.864,266,000
Jun 08, 202224.5326.7324.5325.0525.051,856,200
Jun 07, 202224.1225.2923.8324.7924.792,131,100
Jun 06, 202225.4725.8824.3825.0225.021,697,100
Jun 03, 202226.4826.8324.9525.0725.071,459,900
Jun 02, 202225.0927.6825.0927.4127.412,486,700
Jun 01, 202226.5027.0024.7225.2425.242,541,700
May 31, 202228.2728.8826.0126.4526.453,144,300
May 27, 202226.3428.7226.0528.6328.632,408,900
May 26, 202225.3827.3025.3126.1726.172,695,800
May 25, 202223.0626.2923.0125.9825.983,689,100
May 24, 202226.4126.5622.2022.9422.944,582,400
May 23, 202224.2924.6723.0024.6724.672,472,700
May 20, 202225.7126.0023.5124.3724.373,838,500
May 19, 202225.9127.2925.3625.5025.503,209,800
May 18, 202226.6027.6825.1326.4226.422,755,500
May 17, 202228.0028.5325.5126.9626.963,825,900
May 16, 202230.7031.0827.0527.2427.243,605,400
May 13, 202226.0531.8825.8831.2431.249,799,600
May 12, 202221.0329.4020.5025.0825.0822,395,300
May 11, 202230.2830.5525.7526.1726.176,870,000
May 10, 202231.8432.6128.2830.3730.373,349,500
May 09, 202235.0035.4030.7731.1631.163,578,300
May 06, 202238.5438.7235.4335.8335.831,954,100
May 05, 202240.9040.9937.5938.4338.432,110,800
May 04, 202238.8041.9537.9341.7641.762,773,800
May 03, 202237.8139.4137.4538.9038.902,266,800
May 02, 202236.5338.3335.9438.3338.331,868,800
Apr 29, 202239.2340.8236.7936.8836.881,814,500
Apr 28, 202237.7639.8836.6439.8239.823,634,500
Apr 27, 202235.5447.4435.4138.2238.2220,088,300
Apr 26, 202238.1838.4835.5335.5335.532,168,400
Apr 25, 202237.6138.6636.6738.4838.481,579,100
Apr 22, 202238.6340.1137.5337.6037.602,017,200
Apr 21, 202240.2740.7937.6038.5138.512,193,900
Apr 20, 202242.0142.1739.5940.1940.191,856,000
Apr 19, 202240.3143.2040.0642.3442.342,641,100
Apr 18, 202243.0743.2040.2840.7640.762,011,700
Apr 14, 202244.7045.2942.8743.0143.011,786,900
Apr 13, 202243.2045.3243.0145.0245.021,554,900
Apr 12, 202244.9446.5042.9843.5843.581,812,600
Apr 11, 202243.0044.8842.4143.9643.961,294,800
Apr 08, 202243.9445.3142.7643.1143.111,692,100
Apr 07, 202243.6444.6841.4343.9443.942,163,000
Apr 06, 202246.5046.7442.5143.5643.563,296,600
Apr 05, 202250.7050.8846.9047.4047.402,322,600
Apr 04, 202249.6851.9849.3051.4451.441,872,500
Apr 01, 202248.4849.4947.3849.3049.301,677,800
Mar 31, 202249.4350.1847.8548.3148.311,959,000
Mar 30, 202250.2851.9348.5448.9948.991,968,100
Mar 29, 202249.4152.7349.4151.3751.373,650,800
Mar 28, 202245.6549.4245.5049.1449.144,524,600
Mar 25, 202251.2251.2248.0548.6348.631,747,600
Mar 24, 202250.2850.6547.7050.5850.582,535,600
Mar 23, 202251.2053.4749.9350.1050.103,074,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...