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 |
| Feb 26, 2024 | $7.79 | $8.14 | $7.22 | $7.45 | 3 556 046 |
| Feb 23, 2024 | $7.70 | $7.81 | $7.38 | $7.81 | 2 152 645 |
| Feb 22, 2024 | $7.44 | $7.77 | $7.07 | $7.58 | 3 339 466 |
| Feb 21, 2024 | $7.30 | $7.57 | $6.99 | $7.33 | 3 485 979 |
| Feb 20, 2024 | $7.00 | $7.18 | $6.73 | $7.18 | 2 251 810 |
| Feb 16, 2024 | $7.23 | $7.31 | $6.94 | $7.07 | 2 096 054 |
| Feb 15, 2024 | $6.71 | $7.28 | $6.69 | $7.26 | 2 852 267 |
| Feb 14, 2024 | $6.53 | $6.80 | $6.49 | $6.66 | 1 708 752 |
| Feb 13, 2024 | $6.74 | $6.74 | $6.38 | $6.50 | 2 276 058 |
| Feb 12, 2024 | $7.20 | $7.35 | $6.85 | $6.93 | 2 879 456 |
| Feb 09, 2024 | $6.55 | $7.45 | $6.55 | $7.13 | 3 454 497 |
| Feb 08, 2024 | $6.34 | $6.60 | $6.24 | $6.57 | 1 836 239 |
| Feb 07, 2024 | $6.14 | $6.34 | $5.98 | $6.21 | 2 151 063 |
| Feb 06, 2024 | $6.07 | $6.33 | $6.00 | $6.12 | 2 228 863 |
| Feb 05, 2024 | $6.39 | $6.39 | $6.09 | $6.13 | 1 568 348 |
| Feb 02, 2024 | $6.60 | $6.60 | $6.36 | $6.43 | 1 761 885 |
| Feb 01, 2024 | $6.64 | $6.89 | $6.61 | $6.69 | 1 219 365 |
| Jan 31, 2024 | $6.90 | $7.20 | $6.61 | $6.62 | 2 235 401 |
| Jan 30, 2024 | $7.05 | $7.05 | $6.82 | $6.82 | 1 836 379 |
| Jan 29, 2024 | $7.14 | $7.14 | $6.91 | $7.09 | 1 689 101 |
| Jan 26, 2024 | $7.05 | $7.64 | $7.05 | $7.15 | 1 722 280 |
| Jan 25, 2024 | $7.05 | $7.22 | $6.93 | $7.05 | 1 815 258 |
| Jan 24, 2024 | $6.93 | $7.04 | $6.80 | $6.85 | 1 731 936 |
| Jan 23, 2024 | $7.34 | $7.57 | $6.75 | $6.82 | 3 565 580 |
| Jan 22, 2024 | $7.30 | $7.62 | $7.04 | $7.24 | 2 241 406 |
