Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| 0.9123 | 0.65% | 140.2623 | 08:51:52 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 139.35 |
BYND Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 140.38 | 144.80 | 134.63 | 139.24 | 2,370,456 | -0.1177 | -0.08% |
| 1 Month | 156.78 | 170.80 | 113.26 | 134.72 | 5,914,520 | -16.52 | -10.54% |
| 3 Months | 144.01 | 197.50 | 113.26 | 152.50 | 4,696,087 | -3.75 | -2.6% |
| 6 Months | 133.86 | 197.50 | 113.26 | 145.46 | 5,125,131 | 6.40 | 4.78% |
| 1 Year | 76.75 | 197.50 | 48.18 | 120.90 | 6,944,387 | 63.51 | 82.75% |
| 3 Years | 72.00 | 239.68 | 27.81 | 124.55 | 6,627,636 | 68.26 | 94.81% |
| 5 Years | 72.00 | 239.68 | 27.81 | 124.55 | 6,627,636 | 68.26 | 94.81% |
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 |
