BYND

Beyond Meat Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Beyond Meat Inc BYND NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.98 1.45% 138.40 00:00:11
Open Price Low Price High Price Close Price Prev Close
136.45 125.871 138.8631 138.30 136.42
more quote information »

BYND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week156.07162.78125.871141.715,156,485-17.67-11.32%
1 Month168.74183.75125.871154.333,393,541-30.34-17.98%
3 Months137.30220.8568114.05151.664,402,9981.100.8%
6 Months123.60220.8568113.26151.374,520,31514.8011.97%
1 Year99.24220.856848.18132.805,602,28939.1639.46%
3 Years72.00239.6848.18127.016,233,48266.4092.22%
5 Years72.00239.6848.18127.016,233,48266.4092.22%

BYND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 138.30 1.88 1.38% 136.45 138.8631 125.871 4,460,941
Mar 04 2021 136.42 -3.07 -2.2% 138.42 140.50 130.12 4,291,709
Mar 03 2021 139.485 -0.18 -0.13% 137.57 140.21 135.3304 4,943,218
Mar 02 2021 139.66 -7.44 -5.06% 152.48 154.99 139.4701 5,971,088
Mar 01 2021 147.105 1.63 1.12% 149.91 154.54 145.49 3,685,283
Feb 26 2021 145.48 1.73 1.2% 156.07 162.78 141.72 6,891,125
Feb 25 2021 143.75 -8.30 -5.46% 152.01 153.95 142.34 4,617,857
Feb 24 2021 152.05 2.63 1.76% 150.75 152.73 147.20 1,760,202
Feb 23 2021 149.42 -1.44 -0.95% 147.66 150.36 139.01 3,589,188
Feb 22 2021 150.86 -9.36 -5.84% 160.35 160.86 150.38 3,091,634
Feb 19 2021 160.22 -6.87 -4.11% 169.76 169.76 160.00 2,323,521
Feb 18 2021 167.09 -0.78 -0.46% 165.71 168.33 161.343 2,281,012
Feb 17 2021 167.87 -5.17 -2.99% 173.72 174.37 165.50 2,347,829
Feb 16 2021 173.04 -2.41 -1.37% 182.00 183.75 172.88 3,111,274
Feb 12 2021 175.45 -0.21 -0.12% 175.18 181.80 171.61 3,132,504
Feb 11 2021 175.66 4.13 2.41% 172.68 176.70 166.40 3,460,692
Feb 10 2021 171.53 4.87 2.92% 167.02 175.80 167.00 2,930,794
Feb 09 2021 166.66 -2.43 -1.44% 169.42 173.30 165.84 2,250,943
Feb 08 2021 169.09 0.17 0.1% 170.14 171.85 166.34 2,024,349
See More Historical Prices »


Your Recent History
NASDAQ
BYND
Beyond Mea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.