Canada markets open in 3 hours 27 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.29+0.23 (+1.53%)
At close: 04:00PM EDT
15.30 +0.01 (+0.07%)
Pre-Market: 05:53AM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 202315.2615.8014.8815.2915.291,511,700
Mar 22, 202315.6315.7915.0415.0615.061,553,000
Mar 21, 202315.3516.0115.3515.5815.581,658,200
Mar 20, 202315.5516.0515.0415.1715.171,921,600
Mar 17, 202316.8216.8315.4215.5415.544,412,200
Mar 16, 202317.1117.1116.4516.8516.851,911,400
Mar 15, 202317.4517.7416.7717.0517.052,484,400
Mar 14, 202317.8518.6817.6217.8017.801,975,400
Mar 13, 202317.1118.3716.7117.6017.602,609,200
Mar 10, 202317.4617.6016.4117.2717.272,277,000
Mar 09, 202318.0418.6217.3317.3617.361,630,100
Mar 08, 202317.8518.2217.5718.1818.181,591,200
Mar 07, 202318.0018.4917.7618.0618.061,573,700
Mar 06, 202318.4518.6717.5718.0818.082,644,100
Mar 03, 202317.7218.7317.4518.7118.712,215,700
Mar 02, 202316.8017.8616.5217.6817.681,681,700
Mar 01, 202317.6917.8816.7616.9416.942,332,600
Feb 28, 202318.6519.2417.7117.8417.843,007,500
Feb 27, 202318.7519.7217.8818.7718.774,778,400
Feb 24, 202319.5522.8718.4218.8818.8825,691,700
Feb 23, 202317.1017.7016.6317.1417.143,940,600
Feb 22, 202316.4917.1316.1417.1017.101,388,100
Feb 21, 202317.2617.5616.3716.4016.401,902,700
Feb 17, 202317.1317.8716.3617.7417.742,452,600
Feb 16, 202317.0617.9917.0117.1017.103,191,000
Feb 15, 202315.5017.4515.4517.4317.432,897,700
Feb 14, 202315.9916.1415.3515.5215.521,654,000
Feb 13, 202316.0016.4115.5116.1616.161,717,400
Feb 10, 202316.0716.2715.2815.9915.992,478,900
Feb 09, 202318.1918.1916.0816.2516.252,774,500
Feb 08, 202317.1218.2816.6917.6817.683,697,800
Feb 07, 202317.8817.9816.6017.1917.193,068,400
Feb 06, 202319.1619.2717.3017.9917.993,830,400
Feb 03, 202319.4520.8819.2319.4219.422,902,400
Feb 02, 202318.0021.3517.9020.2220.229,211,000
Feb 01, 202316.4016.9915.6016.9716.972,868,100
Jan 31, 202316.5816.7615.8516.4316.432,544,900
Jan 30, 202318.0118.2916.4216.4516.454,362,500
Jan 27, 202316.2220.4016.2018.5118.517,002,100
Jan 26, 202316.2816.8015.9016.1916.191,409,800
Jan 25, 202315.7716.2715.3616.1316.131,422,200
Jan 24, 202316.6817.0215.8615.9815.982,114,700
Jan 23, 202315.1817.1015.0316.8316.833,467,600
Jan 20, 202314.4215.4814.0715.1215.122,047,400
Jan 19, 202314.3614.4913.9714.2614.261,592,200
Jan 18, 202315.9015.9914.5514.5814.582,166,500
Jan 17, 202315.6515.8815.2415.7115.711,553,200
Jan 13, 202316.3617.2815.8015.9315.933,523,100
Jan 12, 202316.1516.6615.0916.5216.522,781,700
Jan 11, 202314.7516.0814.5715.9215.923,307,600
Jan 10, 202314.1515.3214.1114.6114.612,174,900
Jan 09, 202314.3014.5313.8014.0414.041,916,400
Jan 06, 202313.0214.0312.8413.7913.792,170,800
Jan 05, 202312.8813.2512.4713.0013.002,017,000
Jan 04, 202312.5013.1612.3912.8712.871,839,300
Jan 03, 202312.6012.8112.1212.3812.381,475,000
Dec 30, 202212.0712.4311.7812.3112.311,771,900
Dec 29, 202211.4413.1811.4412.4012.403,105,100
Dec 28, 202211.9311.9311.0311.3411.341,811,100
Dec 27, 202212.6012.8411.8211.8311.831,360,100
Dec 23, 202212.8813.4412.5712.7912.791,437,600
Dec 22, 202213.0213.2512.6012.9212.921,405,500
Dec 21, 202213.2013.7513.0913.2613.261,420,600
Dec 20, 202213.1113.2712.5513.1813.181,261,700
Dec 19, 202214.0014.1013.2013.3213.321,396,900
Dec 16, 202213.5014.2613.3814.1314.132,122,200
Dec 15, 202214.2514.3813.3913.7813.782,161,300
Dec 14, 202214.4515.1814.3114.6214.621,988,200
Dec 13, 202215.7515.9414.0314.5214.522,127,300
Dec 12, 202214.7115.6814.2214.6814.681,675,700
Dec 09, 202215.8416.0714.6814.8714.872,245,000
Dec 08, 202215.5017.0015.3016.1516.154,394,100
Dec 07, 202213.8515.6913.5015.6015.603,784,300
Dec 06, 202213.5214.5013.1113.8813.882,679,900
Dec 05, 202214.1314.4013.5013.6913.691,355,800
Dec 02, 202213.9814.3513.5614.3014.301,482,900
Dec 01, 202214.7015.1014.0314.3214.322,897,700
Nov 30, 202212.8314.5912.5214.5914.593,563,500
Nov 29, 202212.4513.0112.4512.9212.922,479,100
Nov 28, 202212.5013.0712.2512.4112.411,571,300
Nov 25, 202212.7812.8612.5312.7212.72628,300
Nov 23, 202212.4013.0712.2412.8312.832,470,300
Nov 22, 202213.1013.2512.0912.7212.723,459,600
Nov 21, 202213.1413.7413.0613.2813.282,247,900
Nov 18, 202214.2014.3313.2413.4513.451,770,400
Nov 17, 202214.2014.9813.6013.9413.942,509,400
Nov 16, 202215.4515.5314.3114.4914.492,093,400
Nov 15, 202216.4217.2315.7015.7815.783,478,000
Nov 14, 202215.1316.3514.9215.5415.543,281,300
Nov 11, 202214.0415.4813.6315.2215.223,656,600
Nov 10, 202212.7914.6412.7114.2014.206,525,300
Nov 09, 202212.8712.8711.5611.8211.824,004,100
Nov 08, 202213.3013.6612.6413.0213.022,145,600
Nov 07, 202214.0714.2012.9313.3013.301,957,900
Nov 04, 202214.7214.8213.4313.9113.911,384,400
Nov 03, 202214.3115.1614.2414.3614.361,680,400
Nov 02, 202215.2816.0314.7414.7514.751,914,400
Nov 01, 202216.0116.5115.2915.3215.322,487,200
Oct 31, 202215.6015.9615.3315.7015.702,230,000
Oct 28, 202214.6315.7014.2615.5215.522,697,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...