Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.41

-0.31

(-2.44%)

At close: 04:00PM EST

12.37

-0.04

(-0.32%)

After hours:

07:58PM EST

Time Period:

Nov 28, 2021 - Nov 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	12.50	13.07	12.25	12.41	12.41	1,571,300
Nov 25, 2022	12.78	12.86	12.53	12.72	12.72	628,300
Nov 23, 2022	12.40	13.07	12.24	12.83	12.83	2,470,300
Nov 22, 2022	13.10	13.25	12.09	12.72	12.72	3,459,600
Nov 21, 2022	13.14	13.74	13.06	13.28	13.28	2,247,900
Nov 18, 2022	14.20	14.33	13.24	13.45	13.45	1,766,500
Nov 17, 2022	14.20	14.98	13.60	13.94	13.94	2,509,400
Nov 16, 2022	15.45	15.53	14.31	14.49	14.49	2,093,400
Nov 15, 2022	16.42	17.23	15.70	15.78	15.78	3,478,000
Nov 14, 2022	15.13	16.35	14.92	15.54	15.54	3,281,300
Nov 11, 2022	14.04	15.48	13.63	15.22	15.22	3,650,400
Nov 10, 2022	12.79	14.64	12.71	14.20	14.20	6,525,300
Nov 09, 2022	12.87	12.87	11.56	11.82	11.82	4,004,100
Nov 08, 2022	13.30	13.66	12.64	13.02	13.02	2,145,600
Nov 07, 2022	14.07	14.20	12.93	13.30	13.30	1,957,900
Nov 04, 2022	14.72	14.82	13.43	13.91	13.91	1,383,800
Nov 03, 2022	14.31	15.16	14.24	14.36	14.36	1,680,400
Nov 02, 2022	15.28	16.03	14.74	14.75	14.75	1,914,400
Nov 01, 2022	16.01	16.51	15.29	15.32	15.32	2,487,200
Oct 31, 2022	15.60	15.96	15.33	15.70	15.70	2,230,000
Oct 28, 2022	14.63	15.70	14.26	15.52	15.52	2,697,300
Oct 27, 2022	15.01	15.60	14.45	14.49	14.49	1,874,400
Oct 26, 2022	14.00	15.54	13.92	14.80	14.80	2,916,500
Oct 25, 2022	12.47	14.33	12.47	14.22	14.22	3,860,100
Oct 24, 2022	12.48	12.88	11.90	12.46	12.46	2,457,200
Oct 21, 2022	12.82	12.92	12.19	12.63	12.63	3,616,800
Oct 20, 2022	13.60	13.75	12.78	12.90	12.90	2,624,600
Oct 19, 2022	13.56	14.17	13.45	13.55	13.55	2,744,900
Oct 18, 2022	13.93	14.38	13.23	13.56	13.56	3,399,000
Oct 17, 2022	13.53	13.95	13.19	13.43	13.43	3,720,500
Oct 14, 2022	14.46	15.33	13.32	13.35	13.35	3,820,900
Oct 13, 2022	13.70	15.41	13.42	14.78	14.78	3,725,800
Oct 12, 2022	14.15	14.36	13.72	14.20	14.20	2,128,700
Oct 11, 2022	13.77	14.55	13.41	14.11	14.11	2,654,700
Oct 10, 2022	13.93	14.01	12.76	13.65	13.65	3,818,300
Oct 07, 2022	14.89	15.06	13.88	14.09	14.09	2,788,800
Oct 06, 2022	15.81	16.65	15.10	15.14	15.14	2,242,800
Oct 05, 2022	15.23	16.41	14.73	16.03	16.03	4,412,600
Oct 04, 2022	15.00	15.94	14.76	15.91	15.91	2,942,200
Oct 03, 2022	14.30	14.85	13.84	14.53	14.53	2,396,700
Sept 30, 2022	14.54	14.77	14.12	14.17	14.17	2,268,400
Sept 29, 2022	15.64	15.70	14.31	14.43	14.43	3,271,400
Sept 28, 2022	14.89	16.09	14.67	15.88	15.88	4,077,900
Sept 27, 2022	15.04	15.14	14.28	14.73	14.73	3,291,300
Sept 26, 2022	15.58	16.10	14.51	14.54	14.54	3,605,600
Sept 23, 2022	14.97	15.88	14.65	15.69	15.69	5,349,400
Sept 22, 2022	15.94	15.94	14.61	15.25	15.25	6,241,000
Sept 21, 2022	16.11	17.91	15.77	15.90	15.90	12,765,700
Sept 20, 2022	17.26	17.28	15.97	16.03	16.03	4,758,000
Sept 19, 2022	18.14	18.19	17.05	17.06	17.06	4,424,600
Sept 16, 2022	19.30	19.30	18.18	18.29	18.29	5,198,200
Sept 15, 2022	20.15	20.49	19.35	19.55	19.55	3,992,300
Sept 14, 2022	21.03	21.10	19.77	20.13	20.13	4,170,700
Sept 13, 2022	21.98	22.34	20.99	21.12	21.12	3,934,700
Sept 12, 2022	22.65	23.33	22.16	23.30	23.30	3,185,100
Sept 09, 2022	22.10	22.88	21.86	22.55	22.55	3,189,300
Sept 08, 2022	21.89	21.97	21.08	21.69	21.69	2,854,500
Sept 07, 2022	21.77	22.32	21.06	21.96	21.96	2,858,200
Sept 06, 2022	23.50	23.56	21.35	21.72	21.72	3,842,800
Sept 02, 2022	24.70	24.80	23.27	23.42	23.42	2,043,100
Sept 01, 2022	24.28	24.65	23.07	24.57	24.57	2,375,000
Aug 31, 2022	24.85	25.88	24.06	24.40	24.40	2,406,000
Aug 30, 2022	24.82	25.33	23.90	24.52	24.52	2,062,100
Aug 29, 2022	24.41	25.19	23.91	24.52	24.52	2,318,900
Aug 26, 2022	27.17	27.23	24.61	24.79	24.79	3,439,500
Aug 25, 2022	26.90	27.83	26.18	26.78	26.78	3,026,500
Aug 24, 2022	25.95	26.99	25.53	26.22	26.22	2,044,200
Aug 23, 2022	27.40	27.53	26.07	26.08	26.08	2,494,800
Aug 22, 2022	28.39	28.55	26.86	27.06	27.06	2,825,500
Aug 19, 2022	32.36	32.49	28.92	29.17	29.17	4,082,200
Aug 18, 2022	34.71	34.74	32.90	33.22	33.22	2,353,100
Aug 17, 2022	35.38	36.18	34.54	34.71	34.71	2,025,800
Aug 16, 2022	35.21	36.86	33.36	35.83	35.83	3,833,900
Aug 15, 2022	36.80	37.28	35.20	35.70	35.70	1,902,600
Aug 12, 2022	37.26	37.38	35.18	36.69	36.69	2,492,000
Aug 11, 2022	37.37	41.99	36.01	36.66	36.66	3,795,200
Aug 10, 2022	38.24	38.55	36.05	36.94	36.94	2,229,100
Aug 09, 2022	38.70	38.80	35.88	37.05	37.05	2,897,500
Aug 08, 2022	38.14	44.59	38.02	39.31	39.31	6,186,600
Aug 05, 2022	30.13	39.66	30.03	38.26	38.26	12,655,600
Aug 04, 2022	33.31	34.15	31.13	31.39	31.39	4,257,100
Aug 03, 2022	33.35	34.50	33.04	34.05	34.05	1,840,700
Aug 02, 2022	31.61	34.44	31.45	33.28	33.28	1,548,000
Aug 01, 2022	31.44	34.15	31.43	32.03	32.03	1,883,000
Jul 29, 2022	31.30	32.24	30.75	31.99	31.99	1,406,400
Jul 28, 2022	30.55	32.43	29.84	31.43	31.43	2,713,200
Jul 27, 2022	31.73	32.58	30.20	32.44	32.44	2,391,700
Jul 26, 2022	32.76	32.83	30.32	30.51	30.51	2,218,900
Jul 25, 2022	36.00	36.24	32.26	33.44	33.44	2,970,900
Jul 22, 2022	37.32	38.07	35.54	36.29	36.29	1,651,200
Jul 21, 2022	36.99	39.39	36.37	37.99	37.99	3,222,800
Jul 20, 2022	37.49	38.57	35.95	37.17	37.17	2,827,600
Jul 19, 2022	34.84	37.80	34.32	37.56	37.56	3,050,000
Jul 18, 2022	34.71	35.93	33.35	34.68	34.68	3,211,800
Jul 15, 2022	30.12	34.31	30.12	34.01	34.01	4,364,600
Jul 14, 2022	30.10	30.60	29.25	29.92	29.92	1,761,200
Jul 13, 2022	30.00	31.08	29.67	30.62	30.62	2,322,600
Jul 12, 2022	29.80	30.90	29.58	30.67	30.67	2,177,600
Jul 11, 2022	31.95	32.48	28.88	29.98	29.98	2,438,900
Jul 08, 2022	30.86	33.09	30.76	31.95	31.95	3,301,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7446+0.0033(+0.45%)

CRUDE OIL78.58+1.34(+1.73%)

BTC-CAD22,058.91+183.93(+0.84%)

Beyond Meat, Inc. (BYND)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7446
+0.0033(+0.45%)

CRUDE OIL
78.58
+1.34(+1.73%)

BTC-CAD
22,058.91
+183.93(+0.84%)