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 |
| Jan 19, 2024 | $7.35 | $7.49 | $7.29 | $7.32 | 2 057 752 |
| Jan 18, 2024 | $7.20 | $7.48 | $7.08 | $7.39 | 1 885 017 |
| Jan 17, 2024 | $7.06 | $7.29 | $6.99 | $7.28 | 1 604 720 |
| Jan 16, 2024 | $7.46 | $7.48 | $7.13 | $7.29 | 2 071 215 |
| Jan 12, 2024 | $7.70 | $8.01 | $7.46 | $7.57 | 1 705 119 |
| Jan 11, 2024 | $8.05 | $8.18 | $7.52 | $7.74 | 2 535 105 |
| Jan 10, 2024 | $8.23 | $8.56 | $8.07 | $8.24 | 1 602 386 |
| Jan 09, 2024 | $8.45 | $8.45 | $8.07 | $8.13 | 3 143 931 |
| Jan 08, 2024 | $8.42 | $8.68 | $8.32 | $8.55 | 2 487 815 |
| Jan 05, 2024 | $8.20 | $8.50 | $8.15 | $8.44 | 1 508 994 |
| Jan 04, 2024 | $8.26 | $8.77 | $8.06 | $8.35 | 2 364 595 |
| Jan 03, 2024 | $8.01 | $8.38 | $7.87 | $8.26 | 1 585 889 |
| Jan 02, 2024 | $8.90 | $8.91 | $8.00 | $8.19 | 3 165 905 |
| Dec 29, 2023 | $8.66 | $9.47 | $8.65 | $8.90 | 3 689 667 |
| Dec 28, 2023 | $8.80 | $8.83 | $8.49 | $8.72 | 1 880 734 |
| Dec 27, 2023 | $8.80 | $8.95 | $8.60 | $8.70 | 2 115 834 |
| Dec 26, 2023 | $8.86 | $8.99 | $8.72 | $8.81 | 1 722 966 |
| Dec 22, 2023 | $9.25 | $9.46 | $8.87 | $8.95 | 2 955 468 |
| Dec 21, 2023 | $9.40 | $9.49 | $9.18 | $9.38 | 2 033 702 |
| Dec 20, 2023 | $10.06 | $10.06 | $9.11 | $9.21 | 3 421 327 |
| Dec 19, 2023 | $9.82 | $10.37 | $9.82 | $10.04 | 2 811 263 |
| Dec 18, 2023 | $9.81 | $10.26 | $9.55 | $9.90 | 2 782 413 |
| Dec 15, 2023 | $10.62 | $10.84 | $9.98 | $9.99 | 4 361 066 |
| Dec 14, 2023 | $10.50 | $11.09 | $10.45 | $10.54 | 4 760 950 |
| Dec 13, 2023 | $10.30 | $10.59 | $9.47 | $10.43 | 5 112 614 |
