NASDAQ:BYND
Beyond Meat Inc. Stock Price (Quote)
$7.19
-0.0100 (-0.139%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.92 | $10.31 | Friday, 17th May 2024 BYND stock ended at $7.19. This is 0.139% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 8.20% from a day low at $7.07 to a day high of $7.65. |
90 days | $5.92 | $12.12 | |
52 weeks | $5.58 | $19.24 |
Date | Open | High | Low | Close | Volume |
Apr 22, 2020 | $87.00 | $90.39 | $85.14 | $88.46 | 6 128 850 |
Apr 21, 2020 | $87.51 | $92.00 | $82.10 | $84.96 | 13 085 714 |
Apr 20, 2020 | $76.24 | $83.62 | $76.00 | $79.12 | 4 593 507 |
Apr 17, 2020 | $77.78 | $78.00 | $75.33 | $76.91 | 2 106 551 |
Apr 16, 2020 | $75.42 | $76.07 | $72.90 | $74.82 | 1 962 520 |
Apr 15, 2020 | $76.71 | $77.00 | $72.62 | $74.70 | 2 948 252 |
Apr 14, 2020 | $79.99 | $82.63 | $77.20 | $78.05 | 4 964 604 |
Apr 13, 2020 | $73.01 | $77.16 | $71.23 | $76.67 | 3 276 721 |
Apr 09, 2020 | $71.68 | $74.72 | $70.60 | $72.30 | 3 298 337 |
Apr 08, 2020 | $68.35 | $71.40 | $67.39 | $69.47 | 2 340 463 |
Apr 07, 2020 | $70.01 | $71.80 | $65.29 | $67.43 | 4 430 149 |
Apr 06, 2020 | $62.75 | $66.66 | $62.05 | $65.92 | 3 804 175 |
Apr 03, 2020 | $59.01 | $60.85 | $57.12 | $59.91 | 3 204 849 |
Apr 02, 2020 | $63.86 | $63.97 | $57.00 | $57.95 | 4 817 018 |
Apr 01, 2020 | $64.20 | $65.68 | $63.19 | $64.18 | 2 352 305 |
Mar 31, 2020 | $67.20 | $69.00 | $65.34 | $66.60 | 2 541 146 |
Mar 30, 2020 | $67.00 | $68.50 | $63.82 | $66.09 | 3 089 256 |
Mar 27, 2020 | $68.17 | $68.22 | $64.22 | $66.12 | 4 046 943 |
Mar 26, 2020 | $69.50 | $72.96 | $66.42 | $71.10 | 7 932 468 |
Mar 25, 2020 | $73.13 | $78.60 | $70.56 | $73.00 | 6 677 904 |
Mar 24, 2020 | $62.35 | $69.75 | $62.00 | $67.43 | 5 630 702 |
Mar 23, 2020 | $57.51 | $60.87 | $55.11 | $57.55 | 3 622 834 |
Mar 20, 2020 | $59.61 | $63.48 | $54.15 | $57.99 | 5 093 680 |
Mar 19, 2020 | $52.05 | $58.80 | $48.18 | $57.33 | 5 739 625 |
Mar 18, 2020 | $56.15 | $58.31 | $51.00 | $54.02 | 4 723 843 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BYND stock historical prices to predict future price movements?
Trend Analysis: Examine the BYND stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BYND stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.