Beyond Meat, Inc. - Common stock (BYND)

11.39
-0.18 (-1.56%)
NASDAQ· Last Trade: Sep 3rd, 11:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Beyond Meat, Inc. - Common stock (BYND)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202612.3512.5811.5511.571,795,27411.57
9/01/202613.0413.1312.4112.45853,92712.45
8/31/202613.8113.8513.2713.30494,17913.30
8/28/202614.0014.5213.8013.86635,73913.86
8/27/202614.2014.5913.8114.00649,89814.00
8/26/202614.1114.4613.8614.25522,51314.25
8/25/202614.0514.2513.5614.19763,72514.19
8/24/202614.7315.0214.0514.151,376,62714.15
8/21/202614.4915.4714.3314.771,625,96914.77
8/20/202613.6015.2013.6014.482,703,09714.48
8/19/202612.6314.3012.2914.082,197,97014.08
8/18/202611.1212.7410.7112.743,528,29712.74
8/17/202612.8312.9011.5111.632,876,01311.63
8/14/202612.2114.3412.2113.473,171,00613.47
8/13/20260.410.450.410.4178,509,56612.21
8/12/20260.420.440.400.41110,493,17012.42
8/11/20260.440.450.410.42143,632,10412.53
8/10/20260.540.560.520.5236,326,88415.60
8/07/20260.520.560.520.5461,614,17216.13
8/06/20260.600.600.510.5372,061,28115.82
8/05/20260.630.640.600.6128,546,31118.30
8/04/20260.630.640.620.6328,832,37219.01
8/03/20260.580.630.570.6130,355,19518.37
7/31/20260.570.600.560.5726,301,14116.98
7/30/20260.540.570.540.5612,818,17216.67
7/29/20260.550.560.530.5315,713,22015.93
7/28/20260.550.550.520.5423,346,81316.24
7/27/20260.570.580.550.5517,287,58816.45
7/24/20260.570.580.550.5616,560,86116.77
7/23/20260.590.590.550.5642,982,78916.80
7/22/20260.610.610.590.6022,074,47817.89
7/21/20260.600.620.580.6128,051,03518.30
7/20/20260.600.600.570.5926,681,93317.84
7/17/20260.600.610.590.5921,959,76317.73
7/16/20260.630.640.600.6029,127,08018.01
7/15/20260.630.650.620.6322,900,28519.00
7/14/20260.630.640.610.6225,700,17918.64
7/13/20260.660.670.620.6243,889,74918.63
7/10/20260.680.680.650.6636,392,50519.68
7/09/20260.690.690.660.6731,415,56720.24
7/08/20260.700.700.670.6836,237,36920.39
7/07/20260.720.740.710.7123,344,49921.31
7/06/20260.710.760.700.7329,596,62922.03
7/02/20260.760.780.710.7120,458,63721.31
7/01/20260.740.790.740.7429,657,26822.35
6/30/20260.710.800.700.7557,918,61722.50
6/29/20260.670.720.670.7133,001,07521.26
6/26/20260.680.700.650.6677,520,11119.78
6/25/20260.700.730.680.6822,334,18820.53
6/24/20260.680.710.680.6832,396,23420.45
6/23/20260.690.710.680.6821,628,14420.34
6/22/20260.700.720.690.7021,986,36820.95
6/18/20260.720.730.700.7120,212,81221.33
6/17/20260.690.730.680.7025,608,83220.91
6/16/20260.720.730.680.6824,136,41720.53
6/15/20260.700.750.700.7029,405,42321.06
6/12/20260.700.710.680.6827,052,07420.44
6/11/20260.690.710.670.7025,630,14221.11
6/10/20260.690.700.660.6842,008,68420.47
6/09/20260.750.750.680.6955,410,18820.71
6/08/20260.720.780.710.7662,111,69722.66
6/05/20260.780.780.700.7147,328,95621.28
6/04/20260.730.800.730.7934,202,25123.58
6/03/20260.760.760.710.7434,315,59022.21