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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 26, 2024 | $8.05 | $8.55 | $7.93 | $8.22 | 2 845 374 |
| Mar 25, 2024 | $7.82 | $8.15 | $7.82 | $7.93 | 1 808 323 |
| Mar 22, 2024 | $8.13 | $8.15 | $7.86 | $7.90 | 1 076 333 |
| Mar 21, 2024 | $8.27 | $8.42 | $8.08 | $8.10 | 1 374 369 |
| Mar 20, 2024 | $7.91 | $8.25 | $7.80 | $8.19 | 1 326 484 |
| Mar 19, 2024 | $7.96 | $8.14 | $7.40 | $7.96 | 3 880 059 |
| Mar 18, 2024 | $8.50 | $8.56 | $8.06 | $8.31 | 2 764 355 |
| Mar 15, 2024 | $8.11 | $8.53 | $8.03 | $8.50 | 2 597 412 |
| Mar 14, 2024 | $8.82 | $8.82 | $8.16 | $8.23 | 2 715 709 |
| Mar 13, 2024 | $8.10 | $8.93 | $8.00 | $8.87 | 3 379 941 |
| Mar 12, 2024 | $7.90 | $8.24 | $7.65 | $8.20 | 2 341 526 |
| Mar 11, 2024 | $8.15 | $8.37 | $7.89 | $7.90 | 2 384 321 |
| Mar 08, 2024 | $8.07 | $8.51 | $8.01 | $8.15 | 2 757 735 |
| Mar 07, 2024 | $8.10 | $8.22 | $7.83 | $7.98 | 2 301 264 |
| Mar 06, 2024 | $8.45 | $8.59 | $8.01 | $8.07 | 2 813 845 |
| Mar 05, 2024 | $8.42 | $9.09 | $8.24 | $8.39 | 5 187 975 |
| Mar 04, 2024 | $9.72 | $9.78 | $8.42 | $8.51 | 7 574 914 |
| Mar 01, 2024 | $10.84 | $11.19 | $9.75 | $9.77 | 9 485 136 |
| Feb 29, 2024 | $9.50 | $11.70 | $9.31 | $10.69 | 15 709 908 |
| Feb 28, 2024 | $11.30 | $12.12 | $9.62 | $9.83 | 44 211 959 |
| Feb 27, 2024 | $7.39 | $7.84 | $7.22 | $7.52 | 5 217 644 |
