Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.56

-0.30

(-3.04%)

At close: 04:00PM EDT

9.59

+0.03

(+0.31%)

After hours:

07:59PM EDT

Time Period:

Sept 23, 2022 - Sept 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	9.70	9.92	9.41	9.56	9.56	2,581,324
Sept 21, 2023	10.11	10.16	9.85	9.86	9.86	1,825,300
Sept 20, 2023	10.34	10.48	10.12	10.25	10.25	1,475,600
Sept 19, 2023	10.18	10.47	10.03	10.24	10.24	1,423,100
Sept 18, 2023	10.42	10.42	10.13	10.18	10.18	955,000
Sept 15, 2023	10.40	10.46	10.07	10.35	10.35	2,829,400
Sept 14, 2023	10.36	10.78	10.26	10.48	10.48	1,620,500
Sept 13, 2023	10.56	10.69	10.21	10.28	10.28	2,464,900
Sept 12, 2023	10.72	11.02	10.52	10.82	10.82	1,704,300
Sept 11, 2023	11.00	11.05	10.46	10.75	10.75	2,328,900
Sept 08, 2023	11.07	11.23	10.80	10.94	10.94	1,331,100
Sept 07, 2023	11.20	11.37	10.76	11.29	11.29	1,960,100
Sept 06, 2023	11.66	11.87	11.05	11.45	11.45	2,708,600
Sept 05, 2023	11.90	11.99	11.70	11.77	11.77	1,210,900
Sept 01, 2023	11.95	12.17	11.86	12.04	12.04	1,200,400
Aug 31, 2023	12.30	12.36	11.78	11.80	11.80	1,226,800
Aug 30, 2023	12.18	12.47	11.84	12.39	12.39	1,292,900
Aug 29, 2023	12.02	12.53	12.00	12.11	12.11	1,366,200
Aug 28, 2023	11.66	12.08	11.64	11.98	11.98	1,424,700
Aug 25, 2023	11.42	11.80	11.37	11.55	11.55	1,016,200
Aug 24, 2023	11.53	11.55	11.22	11.36	11.36	1,188,700
Aug 23, 2023	11.39	11.73	11.29	11.47	11.47	1,243,300
Aug 22, 2023	11.79	11.95	11.29	11.55	11.55	1,306,400
Aug 21, 2023	12.02	12.14	11.51	11.66	11.66	1,350,600
Aug 18, 2023	11.92	12.32	11.71	12.10	12.10	1,198,000
Aug 17, 2023	12.22	12.50	12.05	12.08	12.08	1,341,400
Aug 16, 2023	12.43	12.64	12.20	12.29	12.29	1,142,400
Aug 15, 2023	12.91	12.92	12.14	12.43	12.43	1,618,500
Aug 14, 2023	12.76	12.95	12.51	12.93	12.93	1,174,600
Aug 11, 2023	13.00	13.10	12.56	12.99	12.99	1,243,700
Aug 10, 2023	12.87	13.40	12.87	13.02	13.02	2,073,900
Aug 09, 2023	13.02	13.25	12.53	12.82	12.82	2,349,800
Aug 08, 2023	12.55	13.15	11.85	13.10	13.10	7,949,300
Aug 07, 2023	15.65	15.74	14.37	15.28	15.28	4,134,200
Aug 04, 2023	16.12	16.38	15.62	15.74	15.74	1,962,500
Aug 03, 2023	15.53	16.24	15.45	15.96	15.96	1,545,700
Aug 02, 2023	16.60	16.74	15.45	15.79	15.79	2,420,600
Aug 01, 2023	17.10	17.11	16.45	16.94	16.94	1,898,600
Jul 31, 2023	16.46	17.24	15.80	17.20	17.20	3,671,200
Jul 28, 2023	15.85	15.99	15.17	15.87	15.87	2,192,600
Jul 27, 2023	16.80	16.88	15.25	15.27	15.27	2,833,200
Jul 26, 2023	15.52	16.74	15.52	16.30	16.30	2,392,600
Jul 25, 2023	15.65	15.81	15.32	15.53	15.53	1,305,400
Jul 24, 2023	15.01	16.05	15.01	15.47	15.47	2,152,500
Jul 21, 2023	15.60	15.78	14.84	15.17	15.17	3,680,800
Jul 20, 2023	16.86	16.89	15.36	15.46	15.46	3,787,800
Jul 19, 2023	16.77	17.96	16.74	17.01	17.01	3,554,400
Jul 18, 2023	16.58	17.24	16.49	16.55	16.55	2,662,300
Jul 17, 2023	16.99	17.55	16.40	16.81	16.81	2,446,000
Jul 14, 2023	17.73	19.25	16.75	17.04	17.04	6,059,000
Jul 13, 2023	17.90	17.96	16.55	17.67	17.67	6,669,000
Jul 12, 2023	15.94	18.38	15.55	17.55	17.55	14,395,300
Jul 11, 2023	15.46	16.00	14.93	15.46	15.46	4,713,400
Jul 10, 2023	14.65	15.24	14.35	14.86	14.86	2,778,200
Jul 07, 2023	13.79	15.09	13.56	14.78	14.78	4,684,700
Jul 06, 2023	13.81	13.84	12.92	13.63	13.63	3,733,400
Jul 05, 2023	13.03	14.33	13.00	13.81	13.81	4,202,200
Jul 03, 2023	12.98	13.71	12.90	13.17	13.17	2,033,100
Jun 30, 2023	13.16	13.34	12.89	12.98	12.98	1,847,300
Jun 29, 2023	12.65	13.62	12.62	12.97	12.97	3,525,500
Jun 28, 2023	12.24	12.58	12.10	12.53	12.53	1,959,100
Jun 27, 2023	11.98	12.50	11.68	12.41	12.41	2,322,300
Jun 26, 2023	12.96	12.96	11.72	11.95	11.95	3,368,200
Jun 23, 2023	12.28	13.46	12.28	12.91	12.91	3,221,300
Jun 22, 2023	12.38	13.17	11.93	12.52	12.52	3,779,000
Jun 21, 2023	12.00	12.69	11.82	12.42	12.42	2,043,900
Jun 20, 2023	13.18	13.18	12.07	12.18	12.18	2,456,200
Jun 16, 2023	13.15	13.55	12.79	12.86	12.86	2,838,100
Jun 15, 2023	13.48	13.66	12.79	13.07	13.07	4,199,300
Jun 14, 2023	14.13	14.13	13.27	13.54	13.54	3,274,500
Jun 13, 2023	12.93	14.63	12.51	13.94	13.94	8,244,700
Jun 12, 2023	12.23	12.79	12.09	12.38	12.38	2,501,800
Jun 09, 2023	13.22	13.30	11.47	12.06	12.06	5,957,000
Jun 08, 2023	10.80	13.87	10.56	12.88	12.88	14,984,700
Jun 07, 2023	11.18	11.37	10.68	10.76	10.76	1,874,300
Jun 06, 2023	10.80	11.19	10.67	11.07	11.07	1,598,100
Jun 05, 2023	10.71	10.99	10.51	10.88	10.88	1,442,600
Jun 02, 2023	10.37	10.83	10.17	10.63	10.63	1,605,100
Jun 01, 2023	10.08	10.47	9.92	10.17	10.17	2,058,900
May 31, 2023	10.25	10.48	10.10	10.15	10.15	1,417,100
May 30, 2023	10.46	10.59	9.95	10.30	10.30	2,123,900
May 26, 2023	10.76	10.99	10.33	10.35	10.35	2,092,600
May 25, 2023	11.43	11.43	10.58	10.86	10.86	1,924,900
May 24, 2023	11.10	11.61	10.84	11.44	11.44	2,017,300
May 23, 2023	10.81	11.47	10.70	11.10	11.10	2,140,700
May 22, 2023	10.65	10.99	10.54	10.85	10.85	1,902,700
May 19, 2023	11.22	11.36	10.26	10.71	10.71	2,859,800
May 18, 2023	10.90	11.42	10.77	11.42	11.42	1,988,800
May 17, 2023	9.99	10.99	9.99	10.91	10.91	2,959,700
May 16, 2023	10.60	10.60	9.92	10.02	10.02	3,577,100
May 15, 2023	10.54	10.87	10.34	10.68	10.68	2,067,300
May 12, 2023	10.13	10.82	9.81	10.47	10.47	5,449,000
May 11, 2023	11.82	11.90	10.11	10.20	10.20	12,009,400
May 10, 2023	12.52	12.66	12.25	12.48	12.48	5,663,600
May 09, 2023	12.85	12.86	12.07	12.24	12.24	3,074,500
May 08, 2023	12.90	13.17	12.76	13.01	13.01	1,670,600
May 05, 2023	12.95	13.25	12.83	12.91	12.91	1,124,700
May 04, 2023	12.68	12.89	12.33	12.83	12.83	1,045,600
May 03, 2023	12.80	13.35	12.69	12.74	12.74	1,621,100
May 02, 2023	13.33	13.33	12.60	12.85	12.85	1,441,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.65(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.58(-0.31%)

CAD/USD0.7418-0.0001(-0.02%)

CRUDE OIL90.33+0.70(+0.78%)

Bitcoin CAD35,832.20-89.15(-0.25%)

Beyond Meat, Inc. (BYND)

S&P/TSX
19,779.97
-11.65(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.58(-0.31%)

CAD/USD
0.7418
-0.0001(-0.02%)

CRUDE OIL
90.33
+0.70(+0.78%)

Bitcoin CAD
35,832.20
-89.15(-0.25%)