NasdaqGS - Nasdaq Real Time Price USD

Beyond Meat, Inc. (BYND)

Compare
6.38 -0.23 (-3.48%)
As of 2:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 6.58 6.62 6.38 6.38 6.38 727,909
Oct 16, 2024 6.60 6.70 6.56 6.61 6.61 590,800
Oct 15, 2024 6.62 6.77 6.58 6.60 6.60 1,063,900
Oct 14, 2024 6.64 6.81 6.51 6.63 6.63 1,186,600
Oct 11, 2024 6.36 6.72 6.33 6.59 6.59 1,690,200
Oct 10, 2024 6.46 6.57 6.34 6.37 6.37 1,385,700
Oct 9, 2024 6.50 6.64 6.40 6.49 6.49 1,240,500
Oct 8, 2024 6.22 6.47 6.20 6.46 6.46 1,574,500
Oct 7, 2024 6.37 6.40 6.18 6.24 6.24 1,955,600
Oct 4, 2024 6.52 6.64 6.40 6.41 6.41 1,114,900
Oct 3, 2024 6.58 6.60 6.34 6.47 6.47 1,794,300
Oct 2, 2024 6.43 6.82 6.43 6.71 6.71 3,096,900
Oct 1, 2024 6.70 6.72 6.34 6.40 6.40 2,239,300
Sep 30, 2024 7.13 7.13 6.73 6.78 6.78 2,426,400
Sep 27, 2024 7.43 7.60 7.15 7.16 7.16 3,048,600
Sep 26, 2024 7.05 7.55 6.95 7.40 7.40 4,695,500
Sep 25, 2024 6.75 6.93 6.70 6.75 6.75 1,631,400
Sep 24, 2024 6.45 6.88 6.38 6.79 6.79 2,198,100
Sep 23, 2024 6.37 6.48 6.22 6.37 6.37 1,456,000
Sep 20, 2024 6.43 6.55 6.20 6.36 6.36 4,230,800
Sep 19, 2024 6.46 6.48 6.23 6.33 6.33 1,584,100
Sep 18, 2024 6.36 6.75 6.26 6.29 6.29 3,087,200
Sep 17, 2024 6.18 6.50 6.18 6.30 6.30 1,734,900
Sep 16, 2024 6.20 6.31 6.13 6.15 6.15 1,033,300
Sep 13, 2024 6.50 6.50 6.20 6.26 6.26 1,349,600
Sep 12, 2024 6.15 6.49 6.06 6.30 6.30 1,425,200
Sep 11, 2024 6.09 6.28 5.98 6.18 6.18 1,119,700
Sep 10, 2024 6.06 6.11 5.92 6.10 6.10 1,376,500
Sep 9, 2024 5.90 6.07 5.88 5.91 5.91 1,634,600
Sep 6, 2024 6.21 6.21 5.89 5.92 5.92 1,942,700
Sep 5, 2024 5.91 6.21 5.91 6.21 6.21 1,812,000
Sep 4, 2024 5.88 6.18 5.88 5.95 5.95 1,636,700
Sep 3, 2024 6.10 6.10 5.90 5.99 5.99 2,073,600
Aug 30, 2024 6.37 6.40 6.04 6.08 6.08 1,675,000
Aug 29, 2024 6.08 6.60 6.07 6.33 6.33 1,816,700
Aug 28, 2024 6.10 6.21 5.97 6.07 6.07 1,267,400
Aug 27, 2024 6.40 6.51 6.13 6.13 6.13 1,384,500
Aug 26, 2024 6.80 6.85 6.48 6.52 6.52 1,994,200
Aug 23, 2024 6.35 7.07 6.31 6.74 6.74 4,977,400
Aug 22, 2024 6.39 6.55 6.26 6.33 6.33 2,184,700
Aug 21, 2024 6.06 6.39 6.06 6.39 6.39 2,040,100
Aug 20, 2024 6.19 6.19 6.01 6.04 6.04 1,300,600
Aug 19, 2024 6.10 6.39 6.09 6.18 6.18 2,255,300
Aug 16, 2024 6.11 6.20 5.99 6.14 6.14 2,281,600
Aug 15, 2024 5.88 6.22 5.86 6.14 6.14 2,988,700
Aug 14, 2024 5.63 5.82 5.56 5.76 5.76 2,220,000
Aug 13, 2024 5.86 6.10 5.53 5.62 5.62 5,103,500
Aug 12, 2024 6.27 6.33 5.88 5.90 5.90 6,353,800
Aug 9, 2024 6.50 9.24 6.20 6.39 6.39 31,846,000
Aug 8, 2024 5.57 6.79 5.51 6.53 6.53 8,832,900
Aug 7, 2024 5.42 5.64 5.21 5.24 5.24 4,390,700
Aug 6, 2024 5.32 5.39 5.21 5.30 5.30 1,899,800
Aug 5, 2024 5.20 5.50 5.13 5.27 5.27 2,768,600
Aug 2, 2024 6.01 6.07 5.50 5.60 5.60 2,692,200
Aug 1, 2024 6.25 6.30 5.99 6.14 6.14 1,753,000
Jul 31, 2024 6.08 6.49 6.08 6.28 6.28 1,974,600
Jul 30, 2024 6.06 6.17 5.91 6.14 6.14 2,538,800
Jul 29, 2024 6.26 6.54 6.02 6.02 6.02 3,183,300
Jul 26, 2024 6.05 6.27 6.01 6.25 6.25 1,890,500
Jul 25, 2024 6.10 6.28 5.93 5.94 5.94 2,425,600
Jul 24, 2024 6.10 6.18 5.88 6.08 6.08 1,898,300
Jul 23, 2024 6.03 6.25 6.00 6.16 6.16 2,908,700
Jul 22, 2024 6.14 6.17 5.60 6.16 6.16 4,228,500
Jul 19, 2024 6.55 6.55 5.99 6.13 6.13 3,568,100
Jul 18, 2024 6.26 6.68 6.23 6.43 6.43 4,287,000
Jul 17, 2024 7.15 7.66 7.04 7.17 7.17 5,004,000
Jul 16, 2024 6.73 7.55 6.70 7.49 7.49 3,927,100
Jul 15, 2024 6.86 6.93 6.64 6.70 6.70 1,946,800
Jul 12, 2024 6.93 7.09 6.86 6.92 6.92 1,476,100
Jul 11, 2024 6.84 7.12 6.71 6.84 6.84 2,877,200
Jul 10, 2024 6.60 6.84 6.51 6.82 6.82 1,672,900
Jul 9, 2024 6.72 6.89 6.58 6.60 6.60 1,670,200
Jul 8, 2024 7.15 7.20 6.76 6.80 6.80 2,285,200
Jul 5, 2024 6.81 7.36 6.77 7.12 7.12 2,772,600
Jul 3, 2024 6.90 7.11 6.72 6.83 6.83 1,334,400
Jul 2, 2024 6.70 6.94 6.61 6.92 6.92 1,176,200
Jul 1, 2024 6.70 6.93 6.68 6.75 6.75 1,757,900
Jun 28, 2024 6.80 6.97 6.56 6.71 6.71 2,194,600
Jun 27, 2024 6.40 6.95 6.39 6.84 6.84 2,446,100
Jun 26, 2024 6.50 6.58 6.18 6.41 6.41 2,493,400
Jun 25, 2024 6.68 6.87 6.49 6.51 6.51 2,066,200
Jun 24, 2024 6.45 7.07 6.42 6.67 6.67 3,795,000
Jun 21, 2024 6.71 6.71 6.41 6.51 6.51 2,026,700
Jun 20, 2024 6.29 6.77 6.28 6.57 6.57 1,731,700
Jun 18, 2024 6.50 6.57 6.38 6.39 6.39 1,598,000
Jun 17, 2024 6.59 6.59 6.26 6.49 6.49 2,532,400
Jun 14, 2024 6.90 6.90 6.55 6.65 6.65 1,458,900
Jun 13, 2024 7.02 7.13 6.76 6.81 6.81 1,924,100
Jun 12, 2024 7.17 7.30 7.00 7.05 7.05 1,762,900
Jun 11, 2024 7.19 7.21 6.67 7.13 7.13 3,293,500
Jun 10, 2024 7.45 7.45 7.03 7.18 7.18 2,285,000
Jun 7, 2024 7.67 8.20 7.46 7.59 7.59 2,179,100
Jun 6, 2024 7.42 7.84 7.26 7.80 7.80 2,096,300
Jun 5, 2024 7.78 8.08 7.36 7.47 7.47 2,339,600
Jun 4, 2024 7.80 7.90 7.61 7.76 7.76 1,344,200
Jun 3, 2024 7.90 7.99 7.64 7.76 7.76 1,744,900
May 31, 2024 7.34 7.60 7.29 7.59 7.59 1,499,800
May 30, 2024 7.10 7.38 7.10 7.35 7.35 1,090,200
May 29, 2024 6.99 7.28 6.99 7.18 7.18 1,139,900
May 28, 2024 7.20 7.32 7.01 7.17 7.17 2,094,800
May 24, 2024 7.18 7.74 7.12 7.17 7.17 2,464,900
May 23, 2024 7.32 7.32 7.10 7.20 7.20 1,998,600
May 22, 2024 7.22 7.51 7.18 7.32 7.32 1,373,900
May 21, 2024 7.20 7.39 7.15 7.30 7.30 1,196,200
May 20, 2024 7.22 7.42 7.10 7.28 7.28 2,300,300
May 17, 2024 7.13 7.65 7.07 7.19 7.19 2,448,300
May 16, 2024 7.75 7.82 7.18 7.20 7.20 3,104,900
May 15, 2024 7.94 8.19 7.40 7.68 7.68 4,258,300
May 14, 2024 9.47 10.31 7.87 8.01 8.01 21,833,100
May 13, 2024 7.25 8.19 7.20 7.96 7.96 5,419,400
May 10, 2024 7.13 7.64 7.05 7.16 7.16 2,120,500
May 9, 2024 7.03 7.59 6.92 7.03 7.03 4,069,300
May 8, 2024 8.10 8.40 7.76 8.21 8.21 4,438,200
May 7, 2024 8.19 8.31 7.88 8.28 8.28 2,051,200
May 6, 2024 8.20 8.48 7.84 8.23 8.23 4,046,500
May 3, 2024 7.41 8.29 7.28 8.23 8.23 3,594,300
May 2, 2024 7.12 7.29 6.86 7.25 7.25 2,250,900
May 1, 2024 6.78 7.13 6.62 6.79 6.79 1,878,400
Apr 30, 2024 6.67 6.93 6.53 6.78 6.78 1,645,600
Apr 29, 2024 6.54 6.91 6.50 6.72 6.72 2,766,800
Apr 26, 2024 6.31 6.55 6.20 6.40 6.40 2,218,600
Apr 25, 2024 6.00 6.41 5.92 6.34 6.34 2,258,200
Apr 24, 2024 6.30 6.30 5.94 6.06 6.06 1,827,000
Apr 23, 2024 6.20 6.31 6.06 6.07 6.07 2,145,100
Apr 22, 2024 6.43 6.43 6.05 6.16 6.16 1,796,700
Apr 19, 2024 6.35 6.44 6.22 6.41 6.41 1,318,700
Apr 18, 2024 6.43 6.51 6.18 6.40 6.40 1,660,300
Apr 17, 2024 6.53 6.67 6.34 6.43 6.43 1,519,700
Apr 16, 2024 6.45 6.59 6.33 6.56 6.56 1,455,300
Apr 15, 2024 6.60 6.67 6.40 6.49 6.49 1,344,800
Apr 12, 2024 6.80 6.86 6.55 6.64 6.64 1,435,100
Apr 11, 2024 7.25 7.25 6.88 6.91 6.91 1,299,000
Apr 10, 2024 7.25 7.25 6.96 7.05 7.05 1,941,100
Apr 9, 2024 7.42 7.60 7.39 7.47 7.47 1,429,800
Apr 8, 2024 7.33 7.55 7.31 7.38 7.38 1,134,700
Apr 5, 2024 7.52 7.59 7.38 7.41 7.41 1,085,000
Apr 4, 2024 7.62 7.78 7.42 7.49 7.49 1,508,100
Apr 3, 2024 7.60 7.64 7.31 7.57 7.57 1,281,600
Apr 2, 2024 7.65 7.82 7.58 7.62 7.62 1,828,700
Apr 1, 2024 8.19 8.24 7.63 7.76 7.76 2,631,600
Mar 28, 2024 8.43 8.68 8.22 8.28 8.28 2,061,000
Mar 27, 2024 8.26 8.44 8.17 8.29 8.29 1,105,500
Mar 26, 2024 8.05 8.55 7.93 8.22 8.22 2,855,800
Mar 25, 2024 7.82 8.15 7.81 7.93 7.93 1,836,700
Mar 22, 2024 8.13 8.15 7.86 7.90 7.90 1,077,700
Mar 21, 2024 8.27 8.41 8.08 8.10 8.10 1,384,800
Mar 20, 2024 7.91 8.25 7.80 8.19 8.19 1,342,400
Mar 19, 2024 7.96 8.14 7.40 7.96 7.96 3,897,400
Mar 18, 2024 8.50 8.56 8.06 8.31 8.31 2,995,300
Mar 15, 2024 8.11 8.52 8.03 8.50 8.50 2,623,200
Mar 14, 2024 8.82 8.82 8.16 8.23 8.23 2,745,500
Mar 13, 2024 8.10 8.93 8.00 8.87 8.87 3,519,700
Mar 12, 2024 7.90 8.24 7.65 8.20 8.20 2,424,100
Mar 11, 2024 8.15 8.38 7.89 7.90 7.90 2,392,300
Mar 8, 2024 8.07 8.51 8.01 8.15 8.15 2,765,800
Mar 7, 2024 8.10 8.22 7.83 7.98 7.98 2,309,100
Mar 6, 2024 8.45 8.59 8.01 8.07 8.07 2,925,300
Mar 5, 2024 8.42 9.09 8.24 8.39 8.39 5,215,100
Mar 4, 2024 9.72 9.78 8.42 8.51 8.51 7,599,400
Mar 1, 2024 10.85 11.19 9.75 9.77 9.77 9,550,700
Feb 29, 2024 9.50 11.70 9.31 10.69 10.69 15,793,700
Feb 28, 2024 11.30 12.12 9.62 9.83 9.83 44,768,200
Feb 27, 2024 7.39 7.84 7.22 7.52 7.52 15,710,100
Feb 26, 2024 7.79 8.14 7.22 7.45 7.45 3,586,500
Feb 23, 2024 7.70 7.81 7.38 7.81 7.81 2,191,400
Feb 22, 2024 7.44 7.77 7.07 7.58 7.58 3,365,800
Feb 21, 2024 7.30 7.57 6.99 7.33 7.33 3,511,900
Feb 20, 2024 7.00 7.18 6.72 7.18 7.18 2,260,100
Feb 16, 2024 7.23 7.31 6.94 7.07 7.07 2,100,800
Feb 15, 2024 6.71 7.28 6.69 7.26 7.26 2,889,100
Feb 14, 2024 6.53 6.80 6.49 6.66 6.66 1,752,300
Feb 13, 2024 6.74 6.74 6.38 6.50 6.50 2,285,000
Feb 12, 2024 7.20 7.35 6.84 6.93 6.93 2,888,400
Feb 9, 2024 6.55 7.45 6.55 7.13 7.13 3,485,500
Feb 8, 2024 6.34 6.60 6.23 6.57 6.57 1,869,600
Feb 7, 2024 6.14 6.35 5.98 6.21 6.21 2,213,700
Feb 6, 2024 6.07 6.32 6.00 6.12 6.12 2,231,900
Feb 5, 2024 6.39 6.39 6.08 6.13 6.13 1,598,100
Feb 2, 2024 6.60 6.60 6.36 6.43 6.43 1,783,700
Feb 1, 2024 6.64 6.89 6.60 6.69 6.69 1,224,300
Jan 31, 2024 6.90 7.20 6.61 6.62 6.62 2,254,300
Jan 30, 2024 7.05 7.06 6.82 6.82 6.82 1,842,700
Jan 29, 2024 7.14 7.14 6.91 7.09 7.09 1,709,300
Jan 26, 2024 7.05 7.64 7.05 7.15 7.15 1,727,600
Jan 25, 2024 7.05 7.22 6.91 7.05 7.05 1,834,100
Jan 24, 2024 6.93 7.04 6.80 6.85 6.85 1,769,100
Jan 23, 2024 7.34 7.57 6.75 6.82 6.82 3,596,500
Jan 22, 2024 7.30 7.62 7.04 7.24 7.24 2,262,200
Jan 19, 2024 7.35 7.49 7.29 7.32 7.32 2,069,100
Jan 18, 2024 7.20 7.48 7.08 7.39 7.39 1,886,700
Jan 17, 2024 7.06 7.29 6.99 7.28 7.28 1,622,100
Jan 16, 2024 7.46 7.48 7.13 7.29 7.29 2,080,800
Jan 12, 2024 7.70 8.01 7.46 7.57 7.57 1,708,500
Jan 11, 2024 8.05 8.18 7.52 7.74 7.74 2,554,400
Jan 10, 2024 8.23 8.56 8.07 8.24 8.24 1,673,800
Jan 9, 2024 8.45 8.45 8.06 8.13 8.13 3,158,700
Jan 8, 2024 8.42 8.68 8.31 8.55 8.55 2,497,200
Jan 5, 2024 8.20 8.50 8.15 8.44 8.44 1,537,000
Jan 4, 2024 8.26 8.77 8.06 8.35 8.35 2,380,500
Jan 3, 2024 8.01 8.38 7.87 8.26 8.26 1,591,300
Jan 2, 2024 8.90 8.91 8.00 8.19 8.19 3,185,900
Dec 29, 2023 8.66 9.47 8.65 8.90 8.90 3,692,900
Dec 28, 2023 8.80 8.83 8.49 8.72 8.72 1,905,500
Dec 27, 2023 8.80 8.96 8.60 8.70 8.70 2,148,100
Dec 26, 2023 8.86 8.98 8.72 8.81 8.81 1,734,200
Dec 22, 2023 9.25 9.46 8.87 8.95 8.95 2,963,600
Dec 21, 2023 9.40 9.49 9.18 9.38 9.38 2,047,000
Dec 20, 2023 10.06 10.06 9.11 9.21 9.21 3,463,600
Dec 19, 2023 9.82 10.37 9.82 10.04 10.04 2,829,700
Dec 18, 2023 9.81 10.26 9.55 9.90 9.90 2,795,400
Dec 15, 2023 10.62 10.84 9.98 9.99 9.99 4,367,800
Dec 14, 2023 10.50 11.09 10.45 10.54 10.54 4,920,100
Dec 13, 2023 10.30 10.60 9.47 10.43 10.43 5,235,400
Dec 12, 2023 10.30 10.81 9.90 10.55 10.55 9,443,000
Dec 11, 2023 9.00 10.03 8.73 9.94 9.94 4,720,200
Dec 8, 2023 9.00 9.44 8.92 9.09 9.09 2,682,900
Dec 7, 2023 9.67 9.70 8.68 9.10 9.10 4,153,700
Dec 6, 2023 9.12 9.75 8.88 9.66 9.66 6,158,700
Dec 5, 2023 8.31 9.14 8.10 8.85 8.85 4,326,000
Dec 4, 2023 7.94 9.39 7.85 8.61 8.61 10,208,900
Dec 1, 2023 7.22 7.64 7.11 7.57 7.57 3,279,800
Nov 30, 2023 6.88 7.44 6.61 7.29 7.29 3,604,400
Nov 29, 2023 6.78 7.20 6.54 6.88 6.88 3,872,100
Nov 28, 2023 6.40 6.76 6.35 6.68 6.68 1,868,400
Nov 27, 2023 6.75 6.75 6.36 6.46 6.46 2,446,900
Nov 24, 2023 6.60 7.02 6.60 6.76 6.76 1,666,700
Nov 22, 2023 6.36 6.66 6.31 6.60 6.60 2,491,300
Nov 21, 2023 6.60 6.60 6.25 6.33 6.33 1,863,100
Nov 20, 2023 6.67 6.78 6.47 6.67 6.67 2,418,600
Nov 17, 2023 6.94 6.94 6.50 6.68 6.68 1,827,500
Nov 16, 2023 7.12 7.16 6.66 6.88 6.88 2,198,900
Nov 15, 2023 6.97 7.59 6.94 7.24 7.24 3,847,800
Nov 14, 2023 6.66 6.89 6.50 6.74 6.74 2,445,700
Nov 13, 2023 6.87 6.87 6.30 6.39 6.39 2,307,700
Nov 10, 2023 6.82 7.00 6.49 6.91 6.91 2,574,300
Nov 9, 2023 6.62 7.66 6.61 6.79 6.79 3,964,200
Nov 8, 2023 7.00 7.01 6.55 6.62 6.62 2,424,200
Nov 7, 2023 6.80 7.22 6.75 6.97 6.97 1,765,400
Nov 6, 2023 7.07 7.24 6.86 6.88 6.88 1,874,300
Nov 3, 2023 7.08 7.53 6.89 6.99 6.99 3,396,700
Nov 2, 2023 6.06 7.15 6.06 7.00 7.00 5,440,200
Nov 1, 2023 5.99 6.07 5.73 5.91 5.91 1,794,300
Oct 31, 2023 5.86 6.13 5.76 5.97 5.97 1,295,600
Oct 30, 2023 6.18 6.43 5.76 5.88 5.88 2,115,900
Oct 27, 2023 5.80 6.20 5.69 5.97 5.97 2,844,300
Oct 26, 2023 5.72 5.86 5.58 5.68 5.68 2,646,400
Oct 25, 2023 6.20 6.21 5.64 5.69 5.69 2,917,800
Oct 24, 2023 6.31 6.52 6.07 6.14 6.14 3,239,800
Oct 23, 2023 6.71 6.71 6.27 6.29 6.29 2,928,500
Oct 20, 2023 7.39 7.43 6.79 6.84 6.84 2,678,400
Oct 19, 2023 8.04 8.08 7.30 7.43 7.43 3,075,200
Oct 18, 2023 8.30 8.31 8.06 8.14 8.14 1,259,500
Oct 17, 2023 8.50 8.73 8.33 8.40 8.40 1,998,100

Related Tickers