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 |
| Jul 21, 2023 | $15.60 | $15.78 | $14.84 | $15.17 | 3 660 107 |
| Jul 20, 2023 | $16.86 | $16.89 | $15.36 | $15.46 | 3 765 771 |
| Jul 19, 2023 | $16.77 | $17.96 | $16.74 | $17.01 | 3 523 394 |
| Jul 18, 2023 | $16.58 | $17.24 | $16.50 | $16.55 | 2 600 613 |
| Jul 17, 2023 | $16.99 | $17.55 | $16.40 | $16.81 | 2 436 828 |
| Jul 14, 2023 | $17.73 | $19.24 | $16.75 | $17.04 | 6 069 052 |
| Jul 13, 2023 | $17.90 | $17.96 | $16.55 | $17.67 | 6 637 328 |
| Jul 12, 2023 | $15.94 | $18.38 | $15.56 | $17.55 | 14 171 991 |
| Jul 11, 2023 | $15.46 | $16.00 | $14.93 | $15.46 | 4 693 215 |
| Jul 10, 2023 | $14.65 | $15.24 | $14.35 | $14.86 | 2 775 872 |
| Jul 07, 2023 | $13.79 | $15.09 | $13.56 | $14.78 | 4 681 688 |
| Jul 06, 2023 | $13.81 | $13.84 | $12.92 | $13.63 | 3 726 396 |
| Jul 05, 2023 | $13.04 | $14.33 | $13.00 | $13.81 | 4 147 319 |
| Jul 03, 2023 | $12.98 | $13.71 | $12.90 | $13.17 | 2 018 027 |
| Jun 30, 2023 | $13.16 | $13.34 | $12.89 | $12.98 | 1 769 185 |
| Jun 29, 2023 | $12.65 | $13.62 | $12.62 | $12.97 | 3 518 836 |
| Jun 28, 2023 | $12.24 | $12.58 | $12.10 | $12.53 | 1 916 538 |
| Jun 27, 2023 | $11.98 | $12.50 | $11.69 | $12.41 | 2 311 127 |
| Jun 26, 2023 | $12.96 | $12.94 | $11.72 | $11.95 | 3 352 282 |
| Jun 23, 2023 | $12.28 | $13.46 | $12.28 | $12.91 | 3 083 936 |
| Jun 22, 2023 | $12.38 | $13.17 | $11.93 | $12.52 | 3 759 879 |
| Jun 21, 2023 | $12.00 | $12.69 | $11.82 | $12.42 | 2 032 129 |
| Jun 20, 2023 | $13.18 | $13.18 | $12.07 | $12.18 | 2 455 670 |
| Jun 16, 2023 | $13.15 | $13.55 | $12.79 | $12.86 | 2 818 473 |
| Jun 15, 2023 | $13.48 | $13.66 | $12.79 | $13.07 | 4 116 386 |
