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 |
| May 20, 2019 | $88.90 | $90.96 | $83.13 | $86.09 | 5 189 713 |
| May 17, 2019 | $92.46 | $96.68 | $85.71 | $89.35 | 10 724 060 |
| May 16, 2019 | $90.10 | $96.78 | $89.51 | $92.92 | 13 900 335 |
| May 15, 2019 | $79.00 | $93.00 | $74.55 | $86.92 | 18 356 209 |
| May 14, 2019 | $72.48 | $80.75 | $71.12 | $79.68 | 7 079 600 |
| May 13, 2019 | $65.46 | $71.96 | $63.36 | $69.50 | 4 784 517 |
| May 10, 2019 | $69.09 | $69.33 | $61.60 | $66.22 | 4 888 033 |
| May 09, 2019 | $70.50 | $73.20 | $67.10 | $68.27 | 6 284 516 |
| May 08, 2019 | $83.61 | $85.38 | $70.79 | $72.25 | 14 711 809 |
| May 07, 2019 | $77.14 | $85.45 | $75.00 | $79.17 | 16 532 102 |
| May 06, 2019 | $62.73 | $74.84 | $62.50 | $74.79 | 8 746 178 |
| May 03, 2019 | $72.00 | $74.00 | $65.66 | $66.79 | 13 139 367 |
| May 02, 2019 | $46.00 | $72.95 | $45.00 | $65.75 | 23 118 966 |
