NASDAQ:BYND
Beyond Meat Inc. Stock Price (Quote)
$8.28
+0.0500 (+0.608%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BYND stock ended at $8.28. This is 0.608% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.52% from a day low at $7.88 to a day high of $8.31. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $14.13 | $14.13 | $13.27 | $13.54 | 3 263 779 |
| Jun 13, 2023 | $12.93 | $14.62 | $12.52 | $13.94 | 8 195 346 |
| Jun 12, 2023 | $12.23 | $12.78 | $12.09 | $12.38 | 2 498 793 |
| Jun 09, 2023 | $13.22 | $13.30 | $11.48 | $12.06 | 5 943 409 |
| Jun 08, 2023 | $10.80 | $13.87 | $10.56 | $12.88 | 14 836 396 |
| Jun 07, 2023 | $11.18 | $11.37 | $10.68 | $10.76 | 1 847 549 |
| Jun 06, 2023 | $10.80 | $11.19 | $10.67 | $11.07 | 1 592 784 |
| Jun 05, 2023 | $10.71 | $10.99 | $10.51 | $10.88 | 1 427 719 |
| Jun 02, 2023 | $10.37 | $10.83 | $10.17 | $10.63 | 1 577 581 |
| Jun 01, 2023 | $10.08 | $10.47 | $9.92 | $10.17 | 2 049 613 |
| May 31, 2023 | $10.25 | $10.48 | $10.10 | $10.15 | 1 328 324 |
| May 30, 2023 | $10.46 | $10.58 | $9.96 | $10.30 | 2 107 261 |
| May 26, 2023 | $10.38 | $10.99 | $10.33 | $10.35 | 2 080 493 |
| May 25, 2023 | $11.43 | $11.43 | $10.58 | $10.86 | 1 900 294 |
| May 24, 2023 | $11.10 | $11.61 | $10.84 | $11.44 | 1 968 996 |
| May 23, 2023 | $10.81 | $11.47 | $10.70 | $11.10 | 2 130 829 |
| May 22, 2023 | $10.65 | $10.99 | $10.54 | $10.85 | 1 866 283 |
| May 19, 2023 | $11.22 | $11.32 | $10.26 | $10.71 | 2 858 401 |
| May 18, 2023 | $10.90 | $11.42 | $10.77 | $11.42 | 1 979 172 |
| May 17, 2023 | $9.99 | $10.99 | $9.99 | $10.91 | 2 952 985 |
| May 16, 2023 | $10.60 | $10.60 | $9.93 | $10.02 | 3 552 913 |
| May 15, 2023 | $10.54 | $10.87 | $10.34 | $10.68 | 2 058 536 |
| May 12, 2023 | $10.13 | $10.83 | $9.82 | $10.47 | 5 448 765 |
| May 11, 2023 | $11.82 | $11.90 | $10.11 | $10.20 | 11 954 669 |
| May 10, 2023 | $12.52 | $12.66 | $12.25 | $12.48 | 4 277 682 |
