BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 2020145.00145.50136.50141.22141.224,498,900
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
May 08, 2020123.47136.00119.10133.51133.5122,524,900
May 07, 2020126.72127.84117.12122.66122.6622,971,000
May 06, 2020110.26126.50110.00126.21126.2138,572,400
May 05, 2020100.50102.5096.66100.16100.1611,915,200
May 04, 202089.0095.4788.5195.1695.164,267,800
May 01, 202094.4098.7289.9091.5391.536,558,400
Apr. 30, 202098.19107.0096.1398.9998.996,699,200
Apr. 29, 2020100.56103.0097.92100.10100.104,531,300
Apr. 28, 2020101.97104.4897.2599.5299.527,076,500
Apr. 27, 2020111.92116.6497.5099.6399.6320,131,500
Apr. 24, 2020105.00113.48103.00108.78108.7821,206,200
Apr. 23, 202089.87101.5689.2999.7899.7811,319,900
Apr. 22, 202087.0090.3985.1488.4688.466,128,900
Apr. 21, 202087.5192.0082.1084.9684.9613,184,900
Apr. 20, 202076.2483.6276.0079.1279.124,607,000
Apr. 17, 202077.7878.0075.3376.9176.912,131,100
Apr. 16, 202075.4276.0772.9074.8274.822,040,500
Apr. 15, 202076.7177.0072.6274.7074.702,968,500
Apr. 14, 202079.9982.6377.2078.0578.054,982,600
Apr. 13, 202073.0177.1671.2376.6776.673,299,200
Apr. 09, 202071.6874.7270.6072.3072.303,338,300
Apr. 08, 202068.3571.4067.3969.4769.472,387,000
Apr. 07, 202070.0171.8065.2967.4367.434,450,300
Apr. 06, 202062.7566.6662.0565.9265.923,839,100
Apr. 03, 202059.0160.8557.1259.9159.913,221,600
Apr. 02, 202063.8663.9757.0057.9557.954,847,400
Apr. 01, 202064.2065.6863.1964.1864.182,368,500
Mar. 31, 202067.2069.0065.3466.6066.602,564,600
Mar. 30, 202067.0068.5063.8266.0966.093,106,700
Mar. 27, 202068.1768.2164.2266.1266.124,075,700
Mar. 26, 202069.5072.9666.4271.1071.107,950,000
Mar. 25, 202073.1378.6070.5673.0073.006,706,100
Mar. 24, 202062.3569.7562.0067.4367.435,678,800
Mar. 23, 202057.5160.8755.1157.5557.553,675,500
Mar. 20, 202059.6163.4854.1557.9957.995,121,500
Mar. 19, 202052.0558.8048.1857.3357.335,759,800
Mar. 18, 202056.1558.3151.0054.0254.024,744,600
Mar. 17, 202061.5665.8957.7660.3260.325,631,500
Mar. 16, 202063.8266.1960.1461.5561.555,988,700
Mar. 13, 202076.0179.4568.6173.0673.065,494,000
Mar. 12, 202072.5076.1168.8574.0074.007,099,000
Mar. 11, 202087.8789.5281.3382.6482.644,175,500
Mar. 10, 202092.0592.8985.6190.9890.984,388,300
Mar. 09, 202085.5091.6582.2287.9687.965,221,200
Mar. 06, 202092.9096.4491.6096.0996.094,210,300
Mar. 05, 202099.24100.2595.0795.8795.874,337,400
Mar. 04, 202099.02101.9397.70101.89101.896,576,800
Mar. 03, 2020101.60101.6794.6395.4395.439,611,900
Mar. 02, 202095.0096.8090.3096.1096.107,240,500
Feb. 28, 202088.0091.7785.0089.6589.6513,231,200
Feb. 27, 2020110.34111.50103.50106.14106.147,761,300
Feb. 26, 2020115.33118.20111.55112.51112.517,231,900
Feb. 25, 2020115.12116.80108.14109.92109.925,461,200
Feb. 24, 2020110.00114.80109.05113.96113.965,926,500
Feb. 21, 2020120.62122.00116.03117.45117.455,571,200
Feb. 20, 2020126.08126.10115.14120.58120.588,376,500
Feb. 19, 2020124.07129.00122.10126.10126.108,705,700
Feb. 18, 2020118.00123.70117.58122.03122.038,647,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...