NASDAQ:BYND
Beyond Meat Inc. Stock Price (Quote)
$8.21
-0.0700 (-0.85%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BYND stock ended at $8.21. This is 0.85% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.25% from a day low at $7.76 to a day high of $8.40. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $9.18 | $9.20 | $8.57 | $8.70 | 1 872 262 |
| Oct 02, 2023 | $9.56 | $9.57 | $9.10 | $9.24 | 1 993 759 |
| Sep 29, 2023 | $9.61 | $9.77 | $9.48 | $9.62 | 1 999 085 |
| Sep 28, 2023 | $9.45 | $9.65 | $9.34 | $9.45 | 1 449 762 |
| Sep 27, 2023 | $9.33 | $9.83 | $9.22 | $9.50 | 2 224 426 |
| Sep 26, 2023 | $9.25 | $9.88 | $9.25 | $9.37 | 2 347 752 |
| Sep 25, 2023 | $9.40 | $9.60 | $9.28 | $9.40 | 1 780 265 |
| Sep 22, 2023 | $9.70 | $9.92 | $9.41 | $9.56 | 2 565 233 |
| Sep 21, 2023 | $10.11 | $10.16 | $9.85 | $9.86 | 1 806 213 |
| Sep 20, 2023 | $10.34 | $10.49 | $10.12 | $10.25 | 1 465 696 |
| Sep 19, 2023 | $10.18 | $10.47 | $10.04 | $10.24 | 1 395 547 |
| Sep 18, 2023 | $10.42 | $10.42 | $10.14 | $10.18 | 949 461 |
| Sep 15, 2023 | $10.40 | $10.46 | $10.07 | $10.35 | 2 777 622 |
| Sep 14, 2023 | $10.36 | $10.78 | $10.26 | $10.48 | 1 592 261 |
| Sep 13, 2023 | $10.56 | $10.68 | $10.21 | $10.28 | 2 439 180 |
| Sep 12, 2023 | $10.72 | $11.01 | $10.52 | $10.82 | 1 676 857 |
| Sep 11, 2023 | $11.00 | $11.05 | $10.47 | $10.75 | 2 327 950 |
| Sep 08, 2023 | $11.07 | $11.23 | $10.80 | $10.94 | 1 329 980 |
| Sep 07, 2023 | $11.20 | $11.37 | $10.76 | $11.29 | 1 921 119 |
| Sep 06, 2023 | $11.66 | $11.87 | $11.05 | $11.45 | 2 591 357 |
| Sep 05, 2023 | $11.90 | $11.99 | $11.70 | $11.77 | 1 208 586 |
| Sep 01, 2023 | $11.95 | $12.17 | $11.86 | $12.04 | 1 185 946 |
| Aug 31, 2023 | $12.30 | $12.36 | $11.78 | $11.80 | 1 190 826 |
| Aug 30, 2023 | $12.18 | $12.47 | $11.84 | $12.39 | 1 287 053 |
| Aug 29, 2023 | $12.02 | $12.53 | $12.00 | $12.11 | 1 342 834 |
