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 |
| Aug 25, 2023 | $11.42 | $11.80 | $11.37 | $11.55 | 1 000 775 |
| Aug 24, 2023 | $11.53 | $11.55 | $11.22 | $11.36 | 1 171 894 |
| Aug 23, 2023 | $11.39 | $11.73 | $11.29 | $11.47 | 1 227 668 |
| Aug 22, 2023 | $11.79 | $11.95 | $11.29 | $11.55 | 1 291 366 |
| Aug 21, 2023 | $12.02 | $12.14 | $11.51 | $11.66 | 1 347 310 |
| Aug 18, 2023 | $11.92 | $12.32 | $11.74 | $12.10 | 1 179 386 |
| Aug 17, 2023 | $12.22 | $12.50 | $12.05 | $12.08 | 1 334 872 |
| Aug 16, 2023 | $12.43 | $12.64 | $12.20 | $12.29 | 1 091 715 |
| Aug 15, 2023 | $12.91 | $12.92 | $12.14 | $12.43 | 1 616 617 |
| Aug 14, 2023 | $12.76 | $12.95 | $12.51 | $12.93 | 1 166 238 |
| Aug 11, 2023 | $13.00 | $13.10 | $12.56 | $12.99 | 1 235 554 |
| Aug 10, 2023 | $12.87 | $13.40 | $12.87 | $13.02 | 2 061 749 |
| Aug 09, 2023 | $13.02 | $13.25 | $12.53 | $12.82 | 2 332 166 |
| Aug 08, 2023 | $12.55 | $13.16 | $11.85 | $13.10 | 7 935 156 |
| Aug 07, 2023 | $15.65 | $15.74 | $14.37 | $15.28 | 3 530 875 |
| Aug 04, 2023 | $16.12 | $16.38 | $15.62 | $15.74 | 1 948 562 |
| Aug 03, 2023 | $15.53 | $16.24 | $15.45 | $15.96 | 1 541 426 |
| Aug 02, 2023 | $16.60 | $16.74 | $15.45 | $15.79 | 2 409 535 |
| Aug 01, 2023 | $17.10 | $17.11 | $16.45 | $16.94 | 1 892 449 |
| Jul 31, 2023 | $16.46 | $17.24 | $15.80 | $17.20 | 3 579 159 |
| Jul 28, 2023 | $15.85 | $15.99 | $15.20 | $15.87 | 2 182 909 |
| Jul 27, 2023 | $16.80 | $16.75 | $15.25 | $15.28 | 2 821 084 |
| Jul 26, 2023 | $15.52 | $16.74 | $15.52 | $16.30 | 2 369 689 |
| Jul 25, 2023 | $15.65 | $15.81 | $15.33 | $15.53 | 1 286 271 |
| Jul 24, 2023 | $15.01 | $16.04 | $15.01 | $15.47 | 2 150 705 |
