NASDAQ:BYND
Beyond Meat Inc. Stock Price (Quote)
$7.17
+0 (+0%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.50 | $10.31 | Tuesday, 28th May 2024 BYND stock ended at $7.17. During the day the stock fluctuated 4.42% from a day low at $7.01 to a day high of $7.32. |
90 days | $5.92 | $12.12 | |
52 weeks | $5.58 | $19.24 |
Historical Beyond Meat Inc. prices
Date | Open | High | Low | Close | Volume |
Oct 30, 2019 | $84.35 | $90.00 | $83.00 | $88.89 | 14 633 109 |
Oct 29, 2019 | $82.96 | $88.88 | $80.10 | $81.99 | 32 852 428 |
Oct 28, 2019 | $101.00 | $108.17 | $97.85 | $105.41 | 8 345 029 |
Oct 25, 2019 | $101.77 | $102.00 | $97.74 | $100.81 | 3 312 802 |
Oct 24, 2019 | $96.50 | $103.77 | $96.15 | $101.70 | 4 707 811 |
Oct 23, 2019 | $102.70 | $105.67 | $97.25 | $97.90 | 4 764 828 |
Oct 22, 2019 | $110.00 | $112.88 | $105.55 | $106.40 | 2 337 819 |
Oct 21, 2019 | $113.60 | $113.61 | $106.01 | $110.13 | 3 585 711 |
Oct 18, 2019 | $115.00 | $115.39 | $107.91 | $109.99 | 3 818 792 |
Oct 17, 2019 | $123.99 | $124.58 | $116.86 | $117.35 | 2 856 541 |
Oct 16, 2019 | $122.00 | $126.49 | $121.78 | $123.92 | 1 971 860 |
Oct 15, 2019 | $124.27 | $125.40 | $120.53 | $122.05 | 2 639 299 |
Oct 14, 2019 | $128.45 | $128.46 | $124.63 | $126.31 | 2 130 908 |
Oct 11, 2019 | $136.01 | $136.85 | $130.64 | $131.39 | 2 451 023 |
Oct 10, 2019 | $138.50 | $138.95 | $134.91 | $136.00 | 1 741 585 |
Oct 09, 2019 | $143.26 | $143.70 | $137.56 | $139.35 | 1 492 455 |
Oct 08, 2019 | $143.00 | $143.94 | $140.18 | $142.73 | 1 124 273 |
Oct 07, 2019 | $144.50 | $145.17 | $142.03 | $145.06 | 1 330 685 |
Oct 04, 2019 | $146.06 | $147.17 | $144.27 | $145.72 | 1 378 473 |
Oct 03, 2019 | $142.06 | $146.93 | $141.32 | $145.44 | 1 161 546 |
Oct 02, 2019 | $144.96 | $145.25 | $141.10 | $143.30 | 1 545 244 |
Oct 01, 2019 | $148.65 | $149.40 | $143.70 | $146.42 | 1 493 329 |
Sep 30, 2019 | $150.69 | $151.00 | $145.68 | $148.62 | 1 674 602 |
Sep 27, 2019 | $151.00 | $153.81 | $148.90 | $151.66 | 1 994 438 |
Sep 26, 2019 | $160.51 | $160.60 | $148.60 | $154.34 | 8 096 727 |
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.