STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

164.80-0.86 (-0.52%)

As of 2:53PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	164.83	172.45	163.85	164.80	164.80	5,317,826
Sep. 29, 2020	160.00	170.45	159.15	165.66	165.66	20,636,600
Sep. 28, 2020	158.20	160.00	150.41	151.30	151.30	2,675,900
Sep. 25, 2020	149.47	155.91	148.00	155.02	155.02	2,569,200
Sep. 24, 2020	148.51	150.97	144.70	147.90	147.90	2,461,100
Sep. 23, 2020	154.44	157.50	149.41	150.57	150.57	2,890,900
Sep. 22, 2020	150.53	162.50	150.38	153.82	153.82	8,806,300
Sep. 21, 2020	144.26	149.07	140.31	148.80	148.80	3,839,300
Sep. 18, 2020	150.00	153.44	146.02	149.04	149.04	8,810,000
Sep. 17, 2020	150.50	157.58	149.26	157.22	157.22	4,796,000
Sep. 16, 2020	147.48	158.60	146.16	156.57	156.57	8,248,500
Sep. 15, 2020	144.12	150.00	141.41	146.48	146.48	4,324,400
Sep. 14, 2020	136.15	145.37	136.05	143.18	143.18	4,812,000
Sep. 11, 2020	144.00	144.07	132.45	134.88	134.88	3,989,200
Sep. 10, 2020	139.40	149.57	138.59	143.04	143.04	8,189,300
Sep. 09, 2020	132.50	139.47	132.25	138.17	138.17	4,381,400
Sep. 08, 2020	123.81	137.78	123.45	134.47	134.47	7,318,300
Sep. 04, 2020	130.62	134.72	120.55	125.82	125.82	4,671,100
Sep. 03, 2020	133.01	142.50	128.71	129.80	129.80	10,864,300
Sep. 02, 2020	135.99	135.99	129.40	129.70	129.70	3,004,900
Sep. 01, 2020	136.05	136.68	131.80	135.24	135.24	2,600,300
Aug. 31, 2020	135.21	138.25	133.10	135.85	135.85	4,298,700
Aug. 28, 2020	132.28	134.64	129.59	131.02	131.02	2,874,300
Aug. 27, 2020	129.50	138.50	128.78	132.15	132.15	10,979,500
Aug. 26, 2020	124.40	126.13	123.36	125.52	125.52	2,258,400
Aug. 25, 2020	125.00	125.83	123.01	124.51	124.51	1,930,200
Aug. 24, 2020	126.24	127.40	123.75	124.51	124.51	1,915,100
Aug. 21, 2020	127.13	128.67	125.30	126.00	126.00	1,791,800
Aug. 20, 2020	124.58	129.64	123.27	127.92	127.92	2,546,500
Aug. 19, 2020	124.31	126.74	121.35	125.35	125.35	3,013,500
Aug. 18, 2020	125.15	126.64	122.67	124.31	124.31	2,111,200
Aug. 17, 2020	125.56	126.75	123.96	125.50	125.50	1,708,400
Aug. 14, 2020	127.05	127.35	124.65	125.04	125.04	1,426,100
Aug. 13, 2020	124.83	127.45	124.50	126.99	126.99	2,528,200
Aug. 12, 2020	126.28	126.77	123.09	123.83	123.83	3,609,900
Aug. 11, 2020	127.38	128.57	124.40	125.50	125.50	2,602,900
Aug. 10, 2020	132.20	132.57	124.66	127.43	127.43	3,538,900
Aug. 07, 2020	132.33	135.98	130.50	131.51	131.51	3,478,600
Aug. 06, 2020	133.53	136.23	131.57	132.58	132.58	3,954,000
Aug. 05, 2020	130.14	138.39	130.00	132.69	132.69	10,613,700
Aug. 04, 2020	138.67	142.51	134.16	142.25	142.25	10,277,600
Aug. 03, 2020	128.65	134.40	127.15	134.32	134.32	5,635,000
Jul. 31, 2020	124.09	125.90	122.41	125.90	125.90	2,964,300
Jul. 30, 2020	126.14	127.14	122.11	123.32	123.32	2,667,600
Jul. 29, 2020	126.50	128.34	125.21	126.68	126.68	2,110,900
Jul. 28, 2020	124.95	129.58	124.95	125.43	125.43	2,062,400
Jul. 27, 2020	125.25	126.78	122.25	126.72	126.72	2,912,200
Jul. 24, 2020	124.01	126.40	120.32	125.09	125.09	2,700,900
Jul. 23, 2020	130.08	132.80	124.56	127.15	127.15	3,561,600
Jul. 22, 2020	130.15	133.07	128.70	130.57	130.57	2,716,700
Jul. 21, 2020	129.84	135.92	128.75	129.92	129.92	5,016,000
Jul. 20, 2020	128.31	129.13	126.51	128.50	128.50	2,487,300
Jul. 17, 2020	128.67	129.74	126.60	128.27	128.27	2,693,400
Jul. 16, 2020	129.59	133.60	126.46	128.45	128.45	5,508,600
Jul. 15, 2020	129.12	135.66	126.87	131.75	131.75	6,835,800
Jul. 14, 2020	126.01	129.99	125.27	127.78	127.78	3,448,100
Jul. 13, 2020	135.10	136.17	125.88	125.98	125.98	6,980,900
Jul. 10, 2020	135.21	136.65	130.75	135.03	135.03	5,998,300
Jul. 09, 2020	145.00	145.50	136.50	141.22	141.22	4,505,200
Jul. 08, 2020	143.41	145.95	140.75	144.98	144.98	3,049,100
Jul. 07, 2020	142.59	146.45	138.50	143.11	143.11	4,844,600
Jul. 06, 2020	143.00	144.72	140.15	143.00	143.00	4,625,900
Jul. 02, 2020	146.66	146.95	140.30	140.72	140.72	4,938,800
Jul. 01, 2020	146.67	151.53	138.77	141.64	141.64	14,713,400
Jun. 30, 2020	132.79	136.61	130.55	133.98	133.98	4,915,800
Jun. 29, 2020	133.65	134.21	125.00	131.55	131.55	10,411,300
Jun. 26, 2020	143.78	146.00	140.25	141.68	141.68	4,284,400
Jun. 25, 2020	149.00	151.75	136.00	145.35	145.35	13,608,800
Jun. 24, 2020	150.09	156.58	148.50	151.38	151.38	5,063,400
Jun. 23, 2020	159.42	160.14	151.56	152.79	152.79	7,571,100
Jun. 22, 2020	161.39	164.96	158.60	159.63	159.63	5,035,000
Jun. 19, 2020	160.20	165.46	156.87	158.28	158.28	7,732,100
Jun. 18, 2020	157.26	160.97	154.88	158.20	158.20	6,264,300
Jun. 17, 2020	155.98	167.16	154.37	156.34	156.34	16,130,000
Jun. 16, 2020	156.50	157.35	147.54	151.94	151.94	4,797,600
Jun. 15, 2020	142.60	154.40	141.01	154.00	154.00	6,470,500
Jun. 12, 2020	151.33	151.94	141.65	144.74	144.74	5,693,700
Jun. 11, 2020	147.21	155.24	140.25	143.51	143.51	9,487,200
Jun. 10, 2020	155.00	163.08	153.65	156.16	156.16	8,852,300
Jun. 09, 2020	156.71	161.54	148.56	153.95	153.95	13,834,100
Jun. 08, 2020	137.02	163.22	135.75	162.46	162.46	20,318,900
Jun. 05, 2020	136.05	137.89	132.77	133.53	133.53	4,612,000
Jun. 04, 2020	133.86	142.21	133.16	136.44	136.44	7,779,600
Jun. 03, 2020	135.00	138.45	133.22	134.23	134.23	4,649,000
Jun. 02, 2020	136.13	136.75	132.14	135.19	135.19	6,732,900
Jun. 01, 2020	134.31	139.20	133.28	138.69	138.69	11,557,800
May 29, 2020	122.15	129.00	121.50	128.29	128.29	7,684,500
May 28, 2020	121.55	126.60	120.00	120.82	120.82	4,995,800
May 27, 2020	130.71	131.98	116.00	123.15	123.15	10,083,700
May 26, 2020	139.83	139.88	131.50	132.87	132.87	4,639,100
May 22, 2020	137.26	139.38	135.07	136.80	136.80	3,318,600
May 21, 2020	141.03	141.91	134.45	138.11	138.11	5,531,800
May 20, 2020	142.07	144.92	137.04	140.50	140.50	9,777,900
May 19, 2020	132.73	142.00	132.67	136.20	136.20	13,729,700
May 18, 2020	137.49	137.95	128.81	130.03	130.03	8,031,600
May 15, 2020	134.98	140.20	132.63	134.16	134.16	8,232,900
May 14, 2020	133.49	141.00	131.21	135.41	135.41	12,681,800
May 13, 2020	140.58	147.55	127.21	134.51	134.51	22,508,200
May 12, 2020	133.97	145.50	131.89	136.93	136.93	21,441,900
May 11, 2020	129.51	139.29	129.00	130.82	130.82	15,803,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,140.39-71.13(-0.44%)

S&P 5003,359.31+23.84(+0.71%)

DOW27,743.67+291.01(+1.06%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Beyond Meat, Inc. (BYND)

S&P/TSX
16,140.39
-71.13(-0.44%)

S&P 500
3,359.31
+23.84(+0.71%)

DOW
27,743.67
+291.01(+1.06%)