NASDAQ:BYND
Beyond Meat Inc. Stock Price (Quote)
$6.79
+0.0100 (+0.147%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.92 | $8.24 | Wednesday, 1st May 2024 BYND stock ended at $6.79. This is 0.147% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.70% from a day low at $6.62 to a day high of $7.13. |
| 90 days | $5.92 | $12.12 | |
| 52 weeks | $5.58 | $19.24 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $6.78 | $7.13 | $6.62 | $6.79 | 1 778 296 |
| Apr 30, 2024 | $6.65 | $6.93 | $6.53 | $6.78 | 1 627 916 |
| Apr 29, 2024 | $6.54 | $6.91 | $6.50 | $6.72 | 2 709 887 |
| Apr 26, 2024 | $6.31 | $6.55 | $6.20 | $6.40 | 2 202 428 |
| Apr 25, 2024 | $6.00 | $6.41 | $5.92 | $6.34 | 2 229 815 |
| Apr 24, 2024 | $6.30 | $6.30 | $5.94 | $6.06 | 1 814 496 |
| Apr 23, 2024 | $6.16 | $6.31 | $6.06 | $6.07 | 2 124 082 |
| Apr 22, 2024 | $6.43 | $6.43 | $6.05 | $6.16 | 1 772 796 |
| Apr 19, 2024 | $6.35 | $6.44 | $6.23 | $6.41 | 1 306 289 |
| Apr 18, 2024 | $6.43 | $6.51 | $6.18 | $6.40 | 1 647 827 |
| Apr 17, 2024 | $6.53 | $6.67 | $6.34 | $6.43 | 1 413 926 |
| Apr 16, 2024 | $6.45 | $6.59 | $6.33 | $6.56 | 1 444 184 |
| Apr 15, 2024 | $6.60 | $6.67 | $6.41 | $6.49 | 1 300 887 |
| Apr 12, 2024 | $6.80 | $6.85 | $6.56 | $6.64 | 1 388 025 |
| Apr 11, 2024 | $7.25 | $7.25 | $6.88 | $6.91 | 1 278 882 |
| Apr 10, 2024 | $7.25 | $7.25 | $6.96 | $7.05 | 1 911 127 |
| Apr 09, 2024 | $7.42 | $7.60 | $7.39 | $7.47 | 1 427 021 |
| Apr 08, 2024 | $7.33 | $7.55 | $7.31 | $7.38 | 1 118 696 |
| Apr 05, 2024 | $7.52 | $7.59 | $7.38 | $7.41 | 1 074 122 |
| Apr 04, 2024 | $7.62 | $7.79 | $7.42 | $7.49 | 1 445 089 |
| Apr 03, 2024 | $7.60 | $7.65 | $7.31 | $7.57 | 1 280 264 |
| Apr 02, 2024 | $7.65 | $7.82 | $7.58 | $7.62 | 1 825 693 |
| Apr 01, 2024 | $8.19 | $8.24 | $7.64 | $7.76 | 2 571 783 |
| Mar 28, 2024 | $8.43 | $8.68 | $8.22 | $8.28 | 2 057 101 |
| Mar 27, 2024 | $8.26 | $8.43 | $8.17 | $8.29 | 1 048 234 |
