Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.30 | 6.30 | 6.09 | 6.16 | 6.16 | 341,036 |
| 23 Apr 2024 | 6.20 | 6.31 | 6.06 | 6.07 | 6.07 | 2,130,000 |
| 22 Apr 2024 | 6.43 | 6.43 | 6.05 | 6.16 | 6.16 | 1,796,700 |
| 19 Apr 2024 | 6.35 | 6.44 | 6.22 | 6.41 | 6.41 | 1,318,700 |
| 18 Apr 2024 | 6.43 | 6.51 | 6.18 | 6.40 | 6.40 | 1,660,300 |
| 17 Apr 2024 | 6.53 | 6.67 | 6.34 | 6.43 | 6.43 | 1,519,700 |
| 16 Apr 2024 | 6.45 | 6.59 | 6.33 | 6.56 | 6.56 | 1,455,300 |
| 15 Apr 2024 | 6.60 | 6.67 | 6.40 | 6.49 | 6.49 | 1,344,800 |
| 12 Apr 2024 | 6.80 | 6.86 | 6.55 | 6.64 | 6.64 | 1,435,100 |
| 11 Apr 2024 | 7.25 | 7.25 | 6.88 | 6.91 | 6.91 | 1,299,000 |
| 10 Apr 2024 | 7.25 | 7.25 | 6.96 | 7.05 | 7.05 | 1,941,100 |
| 09 Apr 2024 | 7.42 | 7.60 | 7.39 | 7.47 | 7.47 | 1,429,800 |
| 08 Apr 2024 | 7.33 | 7.55 | 7.31 | 7.38 | 7.38 | 1,134,700 |
| 05 Apr 2024 | 7.52 | 7.59 | 7.38 | 7.41 | 7.41 | 1,085,000 |
| 04 Apr 2024 | 7.62 | 7.78 | 7.42 | 7.49 | 7.49 | 1,508,100 |
| 03 Apr 2024 | 7.60 | 7.64 | 7.31 | 7.57 | 7.57 | 1,281,600 |
| 02 Apr 2024 | 7.65 | 7.82 | 7.58 | 7.62 | 7.62 | 1,828,700 |
| 01 Apr 2024 | 8.19 | 8.24 | 7.63 | 7.76 | 7.76 | 2,631,600 |
| 28 Mar 2024 | 8.43 | 8.68 | 8.22 | 8.28 | 8.28 | 2,061,000 |
| 27 Mar 2024 | 8.26 | 8.44 | 8.17 | 8.29 | 8.29 | 1,105,500 |
| 26 Mar 2024 | 8.05 | 8.55 | 7.93 | 8.22 | 8.22 | 2,855,800 |
| 25 Mar 2024 | 7.82 | 8.15 | 7.81 | 7.93 | 7.93 | 1,836,700 |
| 22 Mar 2024 | 8.13 | 8.15 | 7.86 | 7.90 | 7.90 | 1,077,700 |
| 21 Mar 2024 | 8.27 | 8.41 | 8.08 | 8.10 | 8.10 | 1,384,800 |
| 20 Mar 2024 | 7.91 | 8.25 | 7.80 | 8.19 | 8.19 | 1,342,400 |
| 19 Mar 2024 | 7.96 | 8.14 | 7.40 | 7.96 | 7.96 | 3,897,400 |
| 18 Mar 2024 | 8.50 | 8.56 | 8.06 | 8.31 | 8.31 | 2,995,300 |
| 15 Mar 2024 | 8.11 | 8.52 | 8.03 | 8.50 | 8.50 | 2,623,200 |
| 14 Mar 2024 | 8.82 | 8.82 | 8.16 | 8.23 | 8.23 | 2,745,500 |
| 13 Mar 2024 | 8.10 | 8.93 | 8.00 | 8.87 | 8.87 | 3,519,700 |
| 12 Mar 2024 | 7.90 | 8.24 | 7.65 | 8.20 | 8.20 | 2,424,100 |
| 11 Mar 2024 | 8.15 | 8.38 | 7.89 | 7.90 | 7.90 | 2,392,300 |
| 08 Mar 2024 | 8.07 | 8.51 | 8.01 | 8.15 | 8.15 | 2,765,800 |
| 07 Mar 2024 | 8.10 | 8.22 | 7.83 | 7.98 | 7.98 | 2,309,100 |
| 06 Mar 2024 | 8.45 | 8.59 | 8.01 | 8.07 | 8.07 | 2,925,300 |
| 05 Mar 2024 | 8.42 | 9.09 | 8.24 | 8.39 | 8.39 | 5,215,100 |
| 04 Mar 2024 | 9.72 | 9.78 | 8.42 | 8.51 | 8.51 | 7,599,400 |
| 01 Mar 2024 | 10.85 | 11.19 | 9.75 | 9.77 | 9.77 | 9,550,700 |
| 29 Feb 2024 | 9.50 | 11.70 | 9.31 | 10.69 | 10.69 | 15,793,700 |
| 28 Feb 2024 | 11.30 | 12.12 | 9.62 | 9.83 | 9.83 | 44,768,200 |
| 27 Feb 2024 | 7.39 | 7.84 | 7.22 | 7.52 | 7.52 | 15,710,100 |
| 26 Feb 2024 | 7.79 | 8.14 | 7.22 | 7.45 | 7.45 | 3,586,500 |
| 23 Feb 2024 | 7.70 | 7.81 | 7.38 | 7.81 | 7.81 | 2,191,400 |
| 22 Feb 2024 | 7.44 | 7.77 | 7.07 | 7.58 | 7.58 | 3,365,800 |
| 21 Feb 2024 | 7.30 | 7.57 | 6.99 | 7.33 | 7.33 | 3,511,900 |
| 20 Feb 2024 | 7.00 | 7.18 | 6.72 | 7.18 | 7.18 | 2,260,100 |
| 16 Feb 2024 | 7.23 | 7.31 | 6.94 | 7.07 | 7.07 | 2,100,800 |
| 15 Feb 2024 | 6.71 | 7.28 | 6.69 | 7.26 | 7.26 | 2,889,100 |
| 14 Feb 2024 | 6.53 | 6.80 | 6.49 | 6.66 | 6.66 | 1,752,300 |
| 13 Feb 2024 | 6.74 | 6.74 | 6.38 | 6.50 | 6.50 | 2,285,000 |
| 12 Feb 2024 | 7.20 | 7.35 | 6.84 | 6.93 | 6.93 | 2,888,400 |
| 09 Feb 2024 | 6.55 | 7.45 | 6.55 | 7.13 | 7.13 | 3,485,500 |
| 08 Feb 2024 | 6.34 | 6.60 | 6.23 | 6.57 | 6.57 | 1,869,600 |
| 07 Feb 2024 | 6.14 | 6.35 | 5.98 | 6.21 | 6.21 | 2,213,700 |
| 06 Feb 2024 | 6.07 | 6.32 | 6.00 | 6.12 | 6.12 | 2,231,900 |
| 05 Feb 2024 | 6.39 | 6.39 | 6.08 | 6.13 | 6.13 | 1,598,100 |
| 02 Feb 2024 | 6.60 | 6.60 | 6.36 | 6.43 | 6.43 | 1,783,700 |
| 01 Feb 2024 | 6.64 | 6.89 | 6.60 | 6.69 | 6.69 | 1,224,300 |
| 31 Jan 2024 | 6.90 | 7.20 | 6.61 | 6.62 | 6.62 | 2,254,300 |
| 30 Jan 2024 | 7.05 | 7.06 | 6.82 | 6.82 | 6.82 | 1,842,700 |
| 29 Jan 2024 | 7.14 | 7.14 | 6.91 | 7.09 | 7.09 | 1,709,300 |
| 26 Jan 2024 | 7.05 | 7.64 | 7.05 | 7.15 | 7.15 | 1,727,600 |
| 25 Jan 2024 | 7.05 | 7.22 | 6.91 | 7.05 | 7.05 | 1,834,100 |
| 24 Jan 2024 | 6.93 | 7.04 | 6.80 | 6.85 | 6.85 | 1,769,100 |
| 23 Jan 2024 | 7.34 | 7.57 | 6.75 | 6.82 | 6.82 | 3,596,500 |
| 22 Jan 2024 | 7.30 | 7.62 | 7.04 | 7.24 | 7.24 | 2,262,200 |
| 19 Jan 2024 | 7.35 | 7.49 | 7.29 | 7.32 | 7.32 | 2,069,100 |
| 18 Jan 2024 | 7.20 | 7.48 | 7.08 | 7.39 | 7.39 | 1,886,700 |
| 17 Jan 2024 | 7.06 | 7.29 | 6.99 | 7.28 | 7.28 | 1,622,100 |
| 16 Jan 2024 | 7.46 | 7.48 | 7.13 | 7.29 | 7.29 | 2,080,800 |
| 12 Jan 2024 | 7.70 | 8.01 | 7.46 | 7.57 | 7.57 | 1,708,500 |
| 11 Jan 2024 | 8.05 | 8.18 | 7.52 | 7.74 | 7.74 | 2,554,400 |
| 10 Jan 2024 | 8.23 | 8.56 | 8.07 | 8.24 | 8.24 | 1,673,800 |
| 09 Jan 2024 | 8.45 | 8.45 | 8.06 | 8.13 | 8.13 | 3,158,700 |
| 08 Jan 2024 | 8.42 | 8.68 | 8.31 | 8.55 | 8.55 | 2,497,200 |
| 05 Jan 2024 | 8.20 | 8.50 | 8.15 | 8.44 | 8.44 | 1,537,000 |
| 04 Jan 2024 | 8.26 | 8.77 | 8.06 | 8.35 | 8.35 | 2,380,500 |
| 03 Jan 2024 | 8.01 | 8.38 | 7.87 | 8.26 | 8.26 | 1,591,300 |
| 02 Jan 2024 | 8.90 | 8.91 | 8.00 | 8.19 | 8.19 | 3,185,900 |
| 29 Dec 2023 | 8.66 | 9.47 | 8.65 | 8.90 | 8.90 | 3,692,900 |
| 28 Dec 2023 | 8.80 | 8.83 | 8.49 | 8.72 | 8.72 | 1,905,500 |
| 27 Dec 2023 | 8.80 | 8.96 | 8.60 | 8.70 | 8.70 | 2,148,100 |
| 26 Dec 2023 | 8.86 | 8.98 | 8.72 | 8.81 | 8.81 | 1,734,200 |
| 22 Dec 2023 | 9.25 | 9.46 | 8.87 | 8.95 | 8.95 | 2,963,600 |
| 21 Dec 2023 | 9.40 | 9.49 | 9.18 | 9.38 | 9.38 | 2,047,000 |
| 20 Dec 2023 | 10.06 | 10.06 | 9.11 | 9.21 | 9.21 | 3,463,600 |
| 19 Dec 2023 | 9.82 | 10.37 | 9.82 | 10.04 | 10.04 | 2,829,700 |
| 18 Dec 2023 | 9.81 | 10.26 | 9.55 | 9.90 | 9.90 | 2,795,400 |
| 15 Dec 2023 | 10.62 | 10.84 | 9.98 | 9.99 | 9.99 | 4,367,800 |
| 14 Dec 2023 | 10.50 | 11.09 | 10.45 | 10.54 | 10.54 | 4,920,100 |
| 13 Dec 2023 | 10.30 | 10.60 | 9.47 | 10.43 | 10.43 | 5,235,400 |
| 12 Dec 2023 | 10.30 | 10.81 | 9.90 | 10.55 | 10.55 | 9,443,000 |
| 11 Dec 2023 | 9.00 | 10.03 | 8.73 | 9.94 | 9.94 | 4,720,200 |
| 08 Dec 2023 | 9.00 | 9.44 | 8.92 | 9.09 | 9.09 | 2,682,900 |
| 07 Dec 2023 | 9.67 | 9.70 | 8.68 | 9.10 | 9.10 | 4,153,700 |
| 06 Dec 2023 | 9.12 | 9.75 | 8.88 | 9.66 | 9.66 | 6,158,700 |
| 05 Dec 2023 | 8.31 | 9.14 | 8.10 | 8.85 | 8.85 | 4,326,000 |
| 04 Dec 2023 | 7.94 | 9.39 | 7.85 | 8.61 | 8.61 | 10,208,900 |
| 01 Dec 2023 | 7.22 | 7.64 | 7.11 | 7.57 | 7.57 | 3,279,800 |
| 30 Nov 2023 | 6.88 | 7.44 | 6.61 | 7.29 | 7.29 | 3,604,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.