Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202212.5013.0712.2512.4112.411,571,300
Nov 25, 202212.7812.8612.5312.7212.72628,300
Nov 23, 202212.4013.0712.2412.8312.832,470,300
Nov 22, 202213.1013.2512.0912.7212.723,459,600
Nov 21, 202213.1413.7413.0613.2813.282,247,900
Nov 18, 202214.2014.3313.2413.4513.451,766,500
Nov 17, 202214.2014.9813.6013.9413.942,509,400
Nov 16, 202215.4515.5314.3114.4914.492,093,400
Nov 15, 202216.4217.2315.7015.7815.783,478,000
Nov 14, 202215.1316.3514.9215.5415.543,281,300
Nov 11, 202214.0415.4813.6315.2215.223,650,400
Nov 10, 202212.7914.6412.7114.2014.206,525,300
Nov 09, 202212.8712.8711.5611.8211.824,004,100
Nov 08, 202213.3013.6612.6413.0213.022,145,600
Nov 07, 202214.0714.2012.9313.3013.301,957,900
Nov 04, 202214.7214.8213.4313.9113.911,383,800
Nov 03, 202214.3115.1614.2414.3614.361,680,400
Nov 02, 202215.2816.0314.7414.7514.751,914,400
Nov 01, 202216.0116.5115.2915.3215.322,487,200
Oct 31, 202215.6015.9615.3315.7015.702,230,000
Oct 28, 202214.6315.7014.2615.5215.522,697,300
Oct 27, 202215.0115.6014.4514.4914.491,874,400
Oct 26, 202214.0015.5413.9214.8014.802,916,500
Oct 25, 202212.4714.3312.4714.2214.223,860,100
Oct 24, 202212.4812.8811.9012.4612.462,457,200
Oct 21, 202212.8212.9212.1912.6312.633,616,800
Oct 20, 202213.6013.7512.7812.9012.902,624,600
Oct 19, 202213.5614.1713.4513.5513.552,744,900
Oct 18, 202213.9314.3813.2313.5613.563,399,000
Oct 17, 202213.5313.9513.1913.4313.433,720,500
Oct 14, 202214.4615.3313.3213.3513.353,820,900
Oct 13, 202213.7015.4113.4214.7814.783,725,800
Oct 12, 202214.1514.3613.7214.2014.202,128,700
Oct 11, 202213.7714.5513.4114.1114.112,654,700
Oct 10, 202213.9314.0112.7613.6513.653,818,300
Oct 07, 202214.8915.0613.8814.0914.092,788,800
Oct 06, 202215.8116.6515.1015.1415.142,242,800
Oct 05, 202215.2316.4114.7316.0316.034,412,600
Oct 04, 202215.0015.9414.7615.9115.912,942,200
Oct 03, 202214.3014.8513.8414.5314.532,396,700
Sept 30, 202214.5414.7714.1214.1714.172,268,400
Sept 29, 202215.6415.7014.3114.4314.433,271,400
Sept 28, 202214.8916.0914.6715.8815.884,077,900
Sept 27, 202215.0415.1414.2814.7314.733,291,300
Sept 26, 202215.5816.1014.5114.5414.543,605,600
Sept 23, 202214.9715.8814.6515.6915.695,349,400
Sept 22, 202215.9415.9414.6115.2515.256,241,000
Sept 21, 202216.1117.9115.7715.9015.9012,765,700
Sept 20, 202217.2617.2815.9716.0316.034,758,000
Sept 19, 202218.1418.1917.0517.0617.064,424,600
Sept 16, 202219.3019.3018.1818.2918.295,198,200
Sept 15, 202220.1520.4919.3519.5519.553,992,300
Sept 14, 202221.0321.1019.7720.1320.134,170,700
Sept 13, 202221.9822.3420.9921.1221.123,934,700
Sept 12, 202222.6523.3322.1623.3023.303,185,100
Sept 09, 202222.1022.8821.8622.5522.553,189,300
Sept 08, 202221.8921.9721.0821.6921.692,854,500
Sept 07, 202221.7722.3221.0621.9621.962,858,200
Sept 06, 202223.5023.5621.3521.7221.723,842,800
Sept 02, 202224.7024.8023.2723.4223.422,043,100
Sept 01, 202224.2824.6523.0724.5724.572,375,000
Aug 31, 202224.8525.8824.0624.4024.402,406,000
Aug 30, 202224.8225.3323.9024.5224.522,062,100
Aug 29, 202224.4125.1923.9124.5224.522,318,900
Aug 26, 202227.1727.2324.6124.7924.793,439,500
Aug 25, 202226.9027.8326.1826.7826.783,026,500
Aug 24, 202225.9526.9925.5326.2226.222,044,200
Aug 23, 202227.4027.5326.0726.0826.082,494,800
Aug 22, 202228.3928.5526.8627.0627.062,825,500
Aug 19, 202232.3632.4928.9229.1729.174,082,200
Aug 18, 202234.7134.7432.9033.2233.222,353,100
Aug 17, 202235.3836.1834.5434.7134.712,025,800
Aug 16, 202235.2136.8633.3635.8335.833,833,900
Aug 15, 202236.8037.2835.2035.7035.701,902,600
Aug 12, 202237.2637.3835.1836.6936.692,492,000
Aug 11, 202237.3741.9936.0136.6636.663,795,200
Aug 10, 202238.2438.5536.0536.9436.942,229,100
Aug 09, 202238.7038.8035.8837.0537.052,897,500
Aug 08, 202238.1444.5938.0239.3139.316,186,600
Aug 05, 202230.1339.6630.0338.2638.2612,655,600
Aug 04, 202233.3134.1531.1331.3931.394,257,100
Aug 03, 202233.3534.5033.0434.0534.051,840,700
Aug 02, 202231.6134.4431.4533.2833.281,548,000
Aug 01, 202231.4434.1531.4332.0332.031,883,000
Jul 29, 202231.3032.2430.7531.9931.991,406,400
Jul 28, 202230.5532.4329.8431.4331.432,713,200
Jul 27, 202231.7332.5830.2032.4432.442,391,700
Jul 26, 202232.7632.8330.3230.5130.512,218,900
Jul 25, 202236.0036.2432.2633.4433.442,970,900
Jul 22, 202237.3238.0735.5436.2936.291,651,200
Jul 21, 202236.9939.3936.3737.9937.993,222,800
Jul 20, 202237.4938.5735.9537.1737.172,827,600
Jul 19, 202234.8437.8034.3237.5637.563,050,000
Jul 18, 202234.7135.9333.3534.6834.683,211,800
Jul 15, 202230.1234.3130.1234.0134.014,364,600
Jul 14, 202230.1030.6029.2529.9229.921,761,200
Jul 13, 202230.0031.0829.6730.6230.622,322,600
Jul 12, 202229.8030.9029.5830.6730.672,177,600
Jul 11, 202231.9532.4828.8829.9829.982,438,900
Jul 08, 202230.8633.0930.7631.9531.953,301,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...