BYND

Beyond Meat Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.9123 0.65% 140.2623 08:51:52
Open Price Low Price High Price Close Price Previous Close
139.35
more quote information »

BYND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week140.38144.80134.63139.242,370,456-0.1177-0.08%
1 Month156.78170.80113.26134.725,914,520-16.52-10.54%
3 Months144.01197.50113.26152.504,696,087-3.75-2.6%
6 Months133.86197.50113.26145.465,125,1316.404.78%
1 Year76.75197.5048.18120.906,944,38763.5182.75%
3 Years72.00239.6827.81124.556,627,63668.2694.81%
5 Years72.00239.6827.81124.556,627,63668.2694.81%

BYND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 139.35 0.82 0.59% 140.63 144.70 139.01 3,055,612
Dec 02 2020 138.53 1.28 0.93% 135.65 140.00 134.66 2,090,071
Dec 01 2020 137.25 -2.65 -1.89% 140.55 140.91 134.63 2,586,025
Nov 30 2020 139.90 -2.30 -1.62% 142.25 143.45 135.59 2,554,841
Nov 27 2020 142.20 2.62 1.88% 140.38 144.80 140.38 1,565,732
Nov 25 2020 139.58 -2.25 -1.59% 140.50 142.60 137.71 2,137,448
Nov 24 2020 141.83 0.87 0.62% 143.93 145.89 140.00 2,808,447
Nov 23 2020 140.96 4.40 3.22% 136.75 144.15 136.25 3,626,507
Nov 20 2020 136.56 -0.86 -0.63% 138.20 138.25 133.60 2,652,304
Nov 19 2020 137.42 3.41 2.54% 135.00 139.65 134.08 3,396,036
Nov 18 2020 134.01 4.11 3.16% 131.92 137.01 131.92 7,266,765
Nov 17 2020 129.90 2.75 2.16% 127.00 129.97 126.1574 2,836,866
Nov 16 2020 127.15 2.41 1.93% 126.40 127.95 121.53 5,247,780
Nov 13 2020 124.74 -4.16 -3.23% 130.29 130.419 123.2501 5,330,343
Nov 12 2020 128.90 1.01 0.79% 129.60 132.417 126.88 6,377,590
Nov 11 2020 127.89 2.88 2.3% 127.00 129.8999 125.10 7,142,450
Nov 10 2020 125.01 -25.49 -16.94% 118.85 131.92 113.26 29,553,474
Nov 09 2020 150.50 -6.36 -4.05% 164.37 170.80 141.2524 19,857,268
Nov 06 2020 156.86 -0.18 -0.11% 156.78 158.94 154.31 2,290,328
Nov 05 2020 157.04 7.75 5.19% 153.15 157.35 152.3173 2,645,769
Nov 04 2020 149.29 2.94 2.01% 150.10 153.1098 148.24 1,662,885
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.