Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Beyond Meat Inc | BYND | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.29 | 4.79% | 6.35 | 16:54:11 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.00 | 5.92 | 6.41 | 6.34 | 6.06 |
BYND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.43 | 6.51 | 5.92 | 6.20 | 1,748,153 | -0.08 | -1.24% |
| 1 Month | 8.43 | 8.68 | 5.92 | 6.97 | 1,614,078 | -2.08 | -24.67% |
| 3 Months | 6.64 | 12.09 | 5.92 | 8.36 | 3,576,227 | -0.29 | -4.37% |
| 6 Months | 6.20 | 12.09 | 5.58 | 8.21 | 3,227,239 | 0.15 | 2.42% |
| 1 Year | 13.76 | 19.25 | 5.58 | 10.17 | 2,945,745 | -7.41 | -53.85% |
| 3 Years | 132.12 | 160.279 | 5.58 | 43.18 | 3,088,706 | -125.77 | -95.19% |
| 5 Years | 72.00 | 239.68 | 5.58 | 90.80 | 4,275,921 | -65.65 | -91.18% |
BYND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.06 | -0.01 | -0.16% | 6.30 | 6.30 | 5.94 | 1,821,980 |
| Apr 23 2024 | 6.07 | -0.09 | -1.46% | 6.20 | 6.31 | 6.06 | 2,143,155 |
| Apr 22 2024 | 6.16 | -0.25 | -3.90% | 6.43 | 6.43 | 6.05 | 1,795,793 |
| Apr 19 2024 | 6.41 | 0.01 | 0.16% | 6.35 | 6.4383 | 6.225 | 1,319,893 |
| Apr 18 2024 | 6.40 | -0.03 | -0.47% | 6.43 | 6.51 | 6.18 | 1,659,942 |
| Apr 17 2024 | 6.43 | -0.13 | -1.98% | 6.53 | 6.67 | 6.34 | 1,556,145 |
| Apr 16 2024 | 6.56 | 0.07 | 1.08% | 6.45 | 6.59 | 6.33 | 1,454,815 |
| Apr 15 2024 | 6.49 | -0.15 | -2.26% | 6.60 | 6.67 | 6.4022 | 1,343,981 |
| Apr 12 2024 | 6.64 | -0.27 | -3.91% | 6.80 | 6.86 | 6.555 | 1,435,152 |
| Apr 11 2024 | 6.91 | -0.14 | -1.99% | 7.25 | 7.25 | 6.88 | 1,297,432 |
| Apr 10 2024 | 7.05 | -0.42 | -5.62% | 7.25 | 7.25 | 6.96 | 1,940,670 |
| Apr 09 2024 | 7.47 | 0.09 | 1.22% | 7.42 | 7.60 | 7.3887 | 1,429,963 |
| Apr 08 2024 | 7.38 | -0.03 | -0.40% | 7.33 | 7.55 | 7.31 | 1,127,187 |
| Apr 05 2024 | 7.41 | -0.08 | -1.07% | 7.52 | 7.585 | 7.38 | 1,085,125 |
| Apr 04 2024 | 7.49 | -0.08 | -1.06% | 7.62 | 7.785 | 7.42 | 1,480,256 |
| Apr 03 2024 | 7.57 | -0.05 | -0.66% | 7.60 | 7.645 | 7.31 | 1,281,048 |
| Apr 02 2024 | 7.62 | -0.14 | -1.80% | 7.65 | 7.815 | 7.58 | 1,827,614 |
| Apr 01 2024 | 7.76 | -0.52 | -6.28% | 8.19 | 8.24 | 7.63 | 2,607,251 |
| Mar 28 2024 | 8.28 | -0.01 | -0.12% | 8.43 | 8.68 | 8.22 | 2,060,088 |
| Mar 27 2024 | 8.29 | 0.07 | 0.85% | 8.26 | 8.435 | 8.17 | 1,104,313 |
| Mar 26 2024 | 8.22 | 0.29 | 3.66% | 8.05 | 8.5456 | 7.93 | 2,855,030 |
| Mar 25 2024 | 7.93 | 0.03 | 0.38% | 7.82 | 8.145 | 7.8103 | 1,835,885 |
