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 |
| Jun 25, 2019 | $138.50 | $150.69 | $138.34 | $150.60 | 6 682 929 |
| Jun 24, 2019 | $151.88 | $152.70 | $138.00 | $140.99 | 6 538 497 |
| Jun 21, 2019 | $153.54 | $161.79 | $150.00 | $154.13 | 7 474 586 |
| Jun 20, 2019 | $173.00 | $174.00 | $163.30 | $165.17 | 6 660 492 |
| Jun 19, 2019 | $171.37 | $174.45 | $162.25 | $169.28 | 9 451 961 |
| Jun 18, 2019 | $200.00 | $201.88 | $160.70 | $169.89 | 23 966 910 |
| Jun 17, 2019 | $163.18 | $171.19 | $160.61 | $169.96 | 14 626 683 |
| Jun 14, 2019 | $142.01 | $157.90 | $141.80 | $151.48 | 14 964 553 |
| Jun 13, 2019 | $141.52 | $146.45 | $134.25 | $141.39 | 9 474 562 |
| Jun 12, 2019 | $133.99 | $150.45 | $131.56 | $141.97 | 16 918 631 |
| Jun 11, 2019 | $145.25 | $150.00 | $125.23 | $126.04 | 15 515 979 |
| Jun 10, 2019 | $155.70 | $186.43 | $147.00 | $168.10 | 24 986 035 |
| Jun 07, 2019 | $130.00 | $149.46 | $120.76 | $138.65 | 23 916 747 |
| Jun 06, 2019 | $102.00 | $102.25 | $98.85 | $99.50 | 6 483 991 |
| Jun 05, 2019 | $105.50 | $105.50 | $99.64 | $102.60 | 4 283 474 |
| Jun 04, 2019 | $101.25 | $103.50 | $97.82 | $103.41 | 5 484 873 |
| Jun 03, 2019 | $104.14 | $108.67 | $95.66 | $96.16 | 8 027 710 |
| May 31, 2019 | $100.00 | $104.55 | $97.26 | $104.12 | 7 733 863 |
| May 30, 2019 | $101.90 | $105.25 | $94.03 | $98.59 | 12 359 807 |
| May 29, 2019 | $90.05 | $97.65 | $87.32 | $97.50 | 8 371 994 |
| May 28, 2019 | $83.98 | $88.83 | $83.70 | $86.00 | 6 604 012 |
| May 24, 2019 | $83.92 | $85.50 | $79.51 | $79.67 | 2 909 494 |
| May 23, 2019 | $79.40 | $83.80 | $78.12 | $82.10 | 4 331 336 |
| May 22, 2019 | $77.38 | $81.74 | $77.00 | $77.63 | 3 898 382 |
| May 21, 2019 | $88.03 | $88.75 | $76.76 | $77.50 | 9 065 090 |
