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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $7.07 | $7.24 | $6.87 | $6.88 | 1 858 713 |
| Nov 03, 2023 | $7.08 | $7.53 | $6.90 | $6.99 | 3 118 007 |
| Nov 02, 2023 | $6.06 | $7.15 | $6.06 | $7.00 | 5 056 443 |
| Nov 01, 2023 | $5.99 | $6.07 | $5.73 | $5.91 | 1 526 204 |
| Oct 31, 2023 | $5.86 | $6.13 | $5.76 | $5.97 | 1 288 163 |
| Oct 30, 2023 | $6.18 | $6.43 | $5.76 | $5.88 | 2 114 103 |
| Oct 27, 2023 | $5.80 | $6.20 | $5.69 | $5.97 | 2 824 617 |
| Oct 26, 2023 | $5.72 | $5.86 | $5.58 | $5.68 | 2 631 094 |
| Oct 25, 2023 | $6.20 | $6.21 | $5.64 | $5.69 | 2 905 218 |
| Oct 24, 2023 | $6.31 | $6.52 | $6.07 | $6.14 | 3 217 868 |
| Oct 23, 2023 | $6.71 | $6.71 | $6.27 | $6.29 | 2 916 058 |
| Oct 20, 2023 | $7.39 | $7.43 | $6.79 | $6.84 | 2 668 769 |
| Oct 19, 2023 | $8.04 | $8.08 | $7.31 | $7.43 | 3 070 331 |
| Oct 18, 2023 | $8.30 | $8.31 | $8.06 | $8.14 | 1 257 366 |
| Oct 17, 2023 | $8.50 | $8.73 | $8.33 | $8.40 | 1 994 464 |
| Oct 16, 2023 | $8.75 | $8.88 | $8.47 | $8.80 | 1 152 745 |
| Oct 13, 2023 | $8.36 | $8.70 | $8.30 | $8.64 | 1 642 207 |
| Oct 12, 2023 | $8.37 | $8.56 | $8.09 | $8.32 | 2 221 993 |
| Oct 11, 2023 | $8.56 | $8.97 | $8.56 | $8.84 | 1 808 870 |
| Oct 10, 2023 | $8.00 | $8.81 | $8.00 | $8.56 | 2 164 055 |
| Oct 09, 2023 | $8.12 | $8.25 | $7.98 | $8.00 | 2 071 485 |
| Oct 06, 2023 | $8.08 | $8.34 | $7.91 | $8.26 | 2 362 497 |
| Oct 05, 2023 | $8.37 | $8.40 | $8.11 | $8.19 | 1 882 588 |
| Oct 04, 2023 | $8.70 | $8.74 | $8.26 | $8.48 | 1 815 361 |
| Oct 03, 2023 | $9.18 | $9.20 | $8.57 | $8.70 | 1 872 262 |
