Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20239.709.929.419.569.562,581,324
Sept 21, 202310.1110.169.859.869.861,825,300
Sept 20, 202310.3410.4810.1210.2510.251,475,600
Sept 19, 202310.1810.4710.0310.2410.241,423,100
Sept 18, 202310.4210.4210.1310.1810.18955,000
Sept 15, 202310.4010.4610.0710.3510.352,829,400
Sept 14, 202310.3610.7810.2610.4810.481,620,500
Sept 13, 202310.5610.6910.2110.2810.282,464,900
Sept 12, 202310.7211.0210.5210.8210.821,704,300
Sept 11, 202311.0011.0510.4610.7510.752,328,900
Sept 08, 202311.0711.2310.8010.9410.941,331,100
Sept 07, 202311.2011.3710.7611.2911.291,960,100
Sept 06, 202311.6611.8711.0511.4511.452,708,600
Sept 05, 202311.9011.9911.7011.7711.771,210,900
Sept 01, 202311.9512.1711.8612.0412.041,200,400
Aug 31, 202312.3012.3611.7811.8011.801,226,800
Aug 30, 202312.1812.4711.8412.3912.391,292,900
Aug 29, 202312.0212.5312.0012.1112.111,366,200
Aug 28, 202311.6612.0811.6411.9811.981,424,700
Aug 25, 202311.4211.8011.3711.5511.551,016,200
Aug 24, 202311.5311.5511.2211.3611.361,188,700
Aug 23, 202311.3911.7311.2911.4711.471,243,300
Aug 22, 202311.7911.9511.2911.5511.551,306,400
Aug 21, 202312.0212.1411.5111.6611.661,350,600
Aug 18, 202311.9212.3211.7112.1012.101,198,000
Aug 17, 202312.2212.5012.0512.0812.081,341,400
Aug 16, 202312.4312.6412.2012.2912.291,142,400
Aug 15, 202312.9112.9212.1412.4312.431,618,500
Aug 14, 202312.7612.9512.5112.9312.931,174,600
Aug 11, 202313.0013.1012.5612.9912.991,243,700
Aug 10, 202312.8713.4012.8713.0213.022,073,900
Aug 09, 202313.0213.2512.5312.8212.822,349,800
Aug 08, 202312.5513.1511.8513.1013.107,949,300
Aug 07, 202315.6515.7414.3715.2815.284,134,200
Aug 04, 202316.1216.3815.6215.7415.741,962,500
Aug 03, 202315.5316.2415.4515.9615.961,545,700
Aug 02, 202316.6016.7415.4515.7915.792,420,600
Aug 01, 202317.1017.1116.4516.9416.941,898,600
Jul 31, 202316.4617.2415.8017.2017.203,671,200
Jul 28, 202315.8515.9915.1715.8715.872,192,600
Jul 27, 202316.8016.8815.2515.2715.272,833,200
Jul 26, 202315.5216.7415.5216.3016.302,392,600
Jul 25, 202315.6515.8115.3215.5315.531,305,400
Jul 24, 202315.0116.0515.0115.4715.472,152,500
Jul 21, 202315.6015.7814.8415.1715.173,680,800
Jul 20, 202316.8616.8915.3615.4615.463,787,800
Jul 19, 202316.7717.9616.7417.0117.013,554,400
Jul 18, 202316.5817.2416.4916.5516.552,662,300
Jul 17, 202316.9917.5516.4016.8116.812,446,000
Jul 14, 202317.7319.2516.7517.0417.046,059,000
Jul 13, 202317.9017.9616.5517.6717.676,669,000
Jul 12, 202315.9418.3815.5517.5517.5514,395,300
Jul 11, 202315.4616.0014.9315.4615.464,713,400
Jul 10, 202314.6515.2414.3514.8614.862,778,200
Jul 07, 202313.7915.0913.5614.7814.784,684,700
Jul 06, 202313.8113.8412.9213.6313.633,733,400
Jul 05, 202313.0314.3313.0013.8113.814,202,200
Jul 03, 202312.9813.7112.9013.1713.172,033,100
Jun 30, 202313.1613.3412.8912.9812.981,847,300
Jun 29, 202312.6513.6212.6212.9712.973,525,500
Jun 28, 202312.2412.5812.1012.5312.531,959,100
Jun 27, 202311.9812.5011.6812.4112.412,322,300
Jun 26, 202312.9612.9611.7211.9511.953,368,200
Jun 23, 202312.2813.4612.2812.9112.913,221,300
Jun 22, 202312.3813.1711.9312.5212.523,779,000
Jun 21, 202312.0012.6911.8212.4212.422,043,900
Jun 20, 202313.1813.1812.0712.1812.182,456,200
Jun 16, 202313.1513.5512.7912.8612.862,838,100
Jun 15, 202313.4813.6612.7913.0713.074,199,300
Jun 14, 202314.1314.1313.2713.5413.543,274,500
Jun 13, 202312.9314.6312.5113.9413.948,244,700
Jun 12, 202312.2312.7912.0912.3812.382,501,800
Jun 09, 202313.2213.3011.4712.0612.065,957,000
Jun 08, 202310.8013.8710.5612.8812.8814,984,700
Jun 07, 202311.1811.3710.6810.7610.761,874,300
Jun 06, 202310.8011.1910.6711.0711.071,598,100
Jun 05, 202310.7110.9910.5110.8810.881,442,600
Jun 02, 202310.3710.8310.1710.6310.631,605,100
Jun 01, 202310.0810.479.9210.1710.172,058,900
May 31, 202310.2510.4810.1010.1510.151,417,100
May 30, 202310.4610.599.9510.3010.302,123,900
May 26, 202310.7610.9910.3310.3510.352,092,600
May 25, 202311.4311.4310.5810.8610.861,924,900
May 24, 202311.1011.6110.8411.4411.442,017,300
May 23, 202310.8111.4710.7011.1011.102,140,700
May 22, 202310.6510.9910.5410.8510.851,902,700
May 19, 202311.2211.3610.2610.7110.712,859,800
May 18, 202310.9011.4210.7711.4211.421,988,800
May 17, 20239.9910.999.9910.9110.912,959,700
May 16, 202310.6010.609.9210.0210.023,577,100
May 15, 202310.5410.8710.3410.6810.682,067,300
May 12, 202310.1310.829.8110.4710.475,449,000
May 11, 202311.8211.9010.1110.2010.2012,009,400
May 10, 202312.5212.6612.2512.4812.485,663,600
May 09, 202312.8512.8612.0712.2412.243,074,500
May 08, 202312.9013.1712.7613.0113.011,670,600
May 05, 202312.9513.2512.8312.9112.911,124,700
May 04, 202312.6812.8912.3312.8312.831,045,600
May 03, 202312.8013.3512.6912.7412.741,621,100
May 02, 202313.3313.3312.6012.8512.851,441,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...