Canada markets close in 1 hour 7 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020164.83172.45163.85164.80164.805,317,826
Sep. 29, 2020160.00170.45159.15165.66165.6620,636,600
Sep. 28, 2020158.20160.00150.41151.30151.302,675,900
Sep. 25, 2020149.47155.91148.00155.02155.022,569,200
Sep. 24, 2020148.51150.97144.70147.90147.902,461,100
Sep. 23, 2020154.44157.50149.41150.57150.572,890,900
Sep. 22, 2020150.53162.50150.38153.82153.828,806,300
Sep. 21, 2020144.26149.07140.31148.80148.803,839,300
Sep. 18, 2020150.00153.44146.02149.04149.048,810,000
Sep. 17, 2020150.50157.58149.26157.22157.224,796,000
Sep. 16, 2020147.48158.60146.16156.57156.578,248,500
Sep. 15, 2020144.12150.00141.41146.48146.484,324,400
Sep. 14, 2020136.15145.37136.05143.18143.184,812,000
Sep. 11, 2020144.00144.07132.45134.88134.883,989,200
Sep. 10, 2020139.40149.57138.59143.04143.048,189,300
Sep. 09, 2020132.50139.47132.25138.17138.174,381,400
Sep. 08, 2020123.81137.78123.45134.47134.477,318,300
Sep. 04, 2020130.62134.72120.55125.82125.824,671,100
Sep. 03, 2020133.01142.50128.71129.80129.8010,864,300
Sep. 02, 2020135.99135.99129.40129.70129.703,004,900
Sep. 01, 2020136.05136.68131.80135.24135.242,600,300
Aug. 31, 2020135.21138.25133.10135.85135.854,298,700
Aug. 28, 2020132.28134.64129.59131.02131.022,874,300
Aug. 27, 2020129.50138.50128.78132.15132.1510,979,500
Aug. 26, 2020124.40126.13123.36125.52125.522,258,400
Aug. 25, 2020125.00125.83123.01124.51124.511,930,200
Aug. 24, 2020126.24127.40123.75124.51124.511,915,100
Aug. 21, 2020127.13128.67125.30126.00126.001,791,800
Aug. 20, 2020124.58129.64123.27127.92127.922,546,500
Aug. 19, 2020124.31126.74121.35125.35125.353,013,500
Aug. 18, 2020125.15126.64122.67124.31124.312,111,200
Aug. 17, 2020125.56126.75123.96125.50125.501,708,400
Aug. 14, 2020127.05127.35124.65125.04125.041,426,100
Aug. 13, 2020124.83127.45124.50126.99126.992,528,200
Aug. 12, 2020126.28126.77123.09123.83123.833,609,900
Aug. 11, 2020127.38128.57124.40125.50125.502,602,900
Aug. 10, 2020132.20132.57124.66127.43127.433,538,900
Aug. 07, 2020132.33135.98130.50131.51131.513,478,600
Aug. 06, 2020133.53136.23131.57132.58132.583,954,000
Aug. 05, 2020130.14138.39130.00132.69132.6910,613,700
Aug. 04, 2020138.67142.51134.16142.25142.2510,277,600
Aug. 03, 2020128.65134.40127.15134.32134.325,635,000
Jul. 31, 2020124.09125.90122.41125.90125.902,964,300
Jul. 30, 2020126.14127.14122.11123.32123.322,667,600
Jul. 29, 2020126.50128.34125.21126.68126.682,110,900
Jul. 28, 2020124.95129.58124.95125.43125.432,062,400
Jul. 27, 2020125.25126.78122.25126.72126.722,912,200
Jul. 24, 2020124.01126.40120.32125.09125.092,700,900
Jul. 23, 2020130.08132.80124.56127.15127.153,561,600
Jul. 22, 2020130.15133.07128.70130.57130.572,716,700
Jul. 21, 2020129.84135.92128.75129.92129.925,016,000
Jul. 20, 2020128.31129.13126.51128.50128.502,487,300
Jul. 17, 2020128.67129.74126.60128.27128.272,693,400
Jul. 16, 2020129.59133.60126.46128.45128.455,508,600
Jul. 15, 2020129.12135.66126.87131.75131.756,835,800
Jul. 14, 2020126.01129.99125.27127.78127.783,448,100
Jul. 13, 2020135.10136.17125.88125.98125.986,980,900
Jul. 10, 2020135.21136.65130.75135.03135.035,998,300
Jul. 09, 2020145.00145.50136.50141.22141.224,505,200
Jul. 08, 2020143.41145.95140.75144.98144.983,049,100
Jul. 07, 2020142.59146.45138.50143.11143.114,844,600
Jul. 06, 2020143.00144.72140.15143.00143.004,625,900
Jul. 02, 2020146.66146.95140.30140.72140.724,938,800
Jul. 01, 2020146.67151.53138.77141.64141.6414,713,400
Jun. 30, 2020132.79136.61130.55133.98133.984,915,800
Jun. 29, 2020133.65134.21125.00131.55131.5510,411,300
Jun. 26, 2020143.78146.00140.25141.68141.684,284,400
Jun. 25, 2020149.00151.75136.00145.35145.3513,608,800
Jun. 24, 2020150.09156.58148.50151.38151.385,063,400
Jun. 23, 2020159.42160.14151.56152.79152.797,571,100
Jun. 22, 2020161.39164.96158.60159.63159.635,035,000
Jun. 19, 2020160.20165.46156.87158.28158.287,732,100
Jun. 18, 2020157.26160.97154.88158.20158.206,264,300
Jun. 17, 2020155.98167.16154.37156.34156.3416,130,000
Jun. 16, 2020156.50157.35147.54151.94151.944,797,600
Jun. 15, 2020142.60154.40141.01154.00154.006,470,500
Jun. 12, 2020151.33151.94141.65144.74144.745,693,700
Jun. 11, 2020147.21155.24140.25143.51143.519,487,200
Jun. 10, 2020155.00163.08153.65156.16156.168,852,300
Jun. 09, 2020156.71161.54148.56153.95153.9513,834,100
Jun. 08, 2020137.02163.22135.75162.46162.4620,318,900
Jun. 05, 2020136.05137.89132.77133.53133.534,612,000
Jun. 04, 2020133.86142.21133.16136.44136.447,779,600
Jun. 03, 2020135.00138.45133.22134.23134.234,649,000
Jun. 02, 2020136.13136.75132.14135.19135.196,732,900
Jun. 01, 2020134.31139.20133.28138.69138.6911,557,800
May 29, 2020122.15129.00121.50128.29128.297,684,500
May 28, 2020121.55126.60120.00120.82120.824,995,800
May 27, 2020130.71131.98116.00123.15123.1510,083,700
May 26, 2020139.83139.88131.50132.87132.874,639,100
May 22, 2020137.26139.38135.07136.80136.803,318,600
May 21, 2020141.03141.91134.45138.11138.115,531,800
May 20, 2020142.07144.92137.04140.50140.509,777,900
May 19, 2020132.73142.00132.67136.20136.2013,729,700
May 18, 2020137.49137.95128.81130.03130.038,031,600
May 15, 2020134.98140.20132.63134.16134.168,232,900
May 14, 2020133.49141.00131.21135.41135.4112,681,800
May 13, 2020140.58147.55127.21134.51134.5122,508,200
May 12, 2020133.97145.50131.89136.93136.9321,441,900
May 11, 2020129.51139.29129.00130.82130.8215,803,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...