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 |
| Dec 12, 2023 | $10.30 | $10.81 | $9.91 | $10.55 | 9 391 993 |
| Dec 11, 2023 | $9.00 | $10.03 | $8.74 | $9.94 | 4 434 938 |
| Dec 08, 2023 | $9.00 | $9.43 | $8.92 | $9.09 | 2 677 333 |
| Dec 07, 2023 | $9.67 | $9.70 | $8.68 | $9.10 | 4 130 069 |
| Dec 06, 2023 | $9.12 | $9.75 | $8.88 | $9.66 | 6 059 767 |
| Dec 05, 2023 | $8.31 | $9.14 | $8.10 | $8.85 | 4 236 252 |
| Dec 04, 2023 | $7.94 | $9.39 | $7.85 | $8.61 | 9 898 089 |
| Dec 01, 2023 | $7.22 | $7.64 | $7.12 | $7.57 | 3 265 012 |
| Nov 30, 2023 | $6.88 | $7.44 | $6.61 | $7.29 | 3 568 949 |
| Nov 29, 2023 | $6.78 | $7.20 | $6.54 | $6.88 | 3 866 274 |
| Nov 28, 2023 | $6.40 | $6.76 | $6.35 | $6.68 | 1 805 970 |
| Nov 27, 2023 | $6.75 | $6.75 | $6.36 | $6.46 | 2 438 351 |
| Nov 24, 2023 | $6.60 | $7.02 | $6.60 | $6.76 | 1 663 125 |
| Nov 22, 2023 | $6.36 | $6.66 | $6.31 | $6.60 | 2 448 703 |
| Nov 21, 2023 | $6.60 | $6.60 | $6.25 | $6.33 | 1 854 120 |
| Nov 20, 2023 | $6.67 | $6.78 | $6.47 | $6.67 | 2 408 457 |
| Nov 17, 2023 | $6.94 | $6.94 | $6.50 | $6.68 | 1 820 604 |
| Nov 16, 2023 | $7.12 | $7.16 | $6.66 | $6.88 | 2 191 096 |
| Nov 15, 2023 | $6.97 | $7.59 | $6.94 | $7.24 | 3 828 593 |
| Nov 14, 2023 | $6.66 | $6.88 | $6.50 | $6.74 | 2 420 931 |
| Nov 13, 2023 | $6.87 | $6.87 | $6.30 | $6.39 | 2 297 656 |
| Nov 10, 2023 | $6.82 | $7.00 | $6.50 | $6.91 | 2 531 148 |
| Nov 09, 2023 | $6.62 | $7.66 | $6.62 | $6.79 | 3 931 047 |
| Nov 08, 2023 | $7.00 | $7.01 | $6.55 | $6.62 | 2 397 049 |
| Nov 07, 2023 | $6.80 | $7.22 | $6.75 | $6.97 | 1 750 498 |
