Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
BYND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 156.07 | 162.78 | 125.871 | 141.71 | 5,156,485 | -17.67 | -11.32% |
| 1 Month | 168.74 | 183.75 | 125.871 | 154.33 | 3,393,541 | -30.34 | -17.98% |
| 3 Months | 137.30 | 220.8568 | 114.05 | 151.66 | 4,402,998 | 1.10 | 0.8% |
| 6 Months | 123.60 | 220.8568 | 113.26 | 151.37 | 4,520,315 | 14.80 | 11.97% |
| 1 Year | 99.24 | 220.8568 | 48.18 | 132.80 | 5,602,289 | 39.16 | 39.46% |
| 3 Years | 72.00 | 239.68 | 48.18 | 127.01 | 6,233,482 | 66.40 | 92.22% |
| 5 Years | 72.00 | 239.68 | 48.18 | 127.01 | 6,233,482 | 66.40 | 92.22% |
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 |
