Beyond Meat Inc (1BYND)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.172 | -4.39785221171 | 3.911 | 3.911 | 3.739 | 1250 | 3.739 | DE |
| 4 | -0.569 | -13.2079851439 | 4.308 | 4.337 | 3.323 | 936 | 3.86160014 | DE |
| 12 | -2.327 | -38.361358391 | 6.066 | 6.224 | 3.323 | 882 | 4.88503172 | DE |
| 26 | -2.173 | -36.7557510149 | 5.912 | 6.69 | 3.323 | 848 | 5.38474956 | DE |
| 52 | -3.806 | -50.4440026508 | 7.545 | 10.622 | 3.323 | 989 | 6.67055508 | DE |
| 156 | -2.36 | -38.6948680111 | 6.099 | 10.622 | 3.323 | 944 | 6.70602593 | DE |
| 260 | -2.36 | -38.6948680111 | 6.099 | 10.622 | 3.323 | 944 | 6.70602593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 3.739 | 0 | 0.00 | 3.739 | 3.739 | 3.739 | 0 |
| 1735836900 | 3.739 | 0 | 0.00 | 3.739 | 3.739 | 3.739 | 0 |
| 1735577700 | 3.739 | 0.27 | 7.75 | 3.911 | 3.911 | 3.739 | 1250 |
| 1735318500 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1734972900 | 3.47 | 0.15 | 4.42 | 3.444 | 3.47 | 3.444 | 16 |
| 1734713700 | 3.323 | -0.24 | -6.74 | 3.323 | 3.323 | 3.323 | 1000 |
| 1734627300 | 3.563 | 0 | 0.00 | 3.563 | 3.563 | 3.563 | 0 |
| 1734540900 | 3.563 | 0 | 0.00 | 3.563 | 3.563 | 3.563 | 0 |
| 1734454500 | 3.563 | -0.21 | -5.49 | 3.563 | 3.563 | 3.563 | 700 |
| 1734368100 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1734108900 | 3.77 | -0.14 | -3.65 | 3.77 | 3.77 | 3.77 | 30 |
| 1734022500 | 3.913 | 0 | 0.00 | 3.913 | 3.913 | 3.913 | 0 |
| 1733936100 | 3.913 | -0.05 | -1.16 | 3.959 | 3.959 | 3.913 | 1012 |
| 1733849700 | 3.959 | -0.29 | -6.80 | 4.234 | 4.242 | 3.959 | 3280 |
| 1733763300 | 4.248 | -0.09 | -2.05 | 4.248 | 4.248 | 4.248 | 40 |
| 1733504100 | 4.337 | -0.07 | -1.50 | 4.308 | 4.337 | 4.308 | 1100 |
| 1733417700 | 4.4029999 | -0.07 | -1.45 | 4.4029999 | 4.4029999 | 4.4029999 | 1100 |
| 1733331300 | 4.468 | -0.35 | -7.34 | 4.5 | 4.5 | 4.41 | 1240 |
| 1733244900 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1733158500 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1732899300 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1732812900 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1732726500 | 4.822 | 0.01 | 0.31 | 4.841 | 4.914 | 4.822 | 810 |
| 1732640100 | 4.807 | 0.24 | 5.14 | 4.807 | 4.807 | 4.807 | 400 |
| 1732553700 | 4.572 | -0.24 | -4.99 | 4.572 | 4.572 | 4.572 | 1039 |
| 1732294500 | 4.812 | 0 | 0.00 | 4.812 | 4.812 | 4.812 | 0 |
| 1732208100 | 4.812 | 0.21 | 4.54 | 4.812 | 4.812 | 4.812 | 54 |
| 1732121700 | 4.603 | 0 | 0.00 | 4.603 | 4.603 | 4.603 | 0 |
| 1732035300 | 4.603 | -0.48 | -9.43 | 4.603 | 4.603 | 4.603 | 80 |
| 1731948900 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1731689700 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1731603300 | 5.082 | 0.28 | 5.90 | 5.002 | 5.082 | 4.941 | 3308 |
| 1731516900 | 4.799 | -0.09 | -1.82 | 4.799 | 4.799 | 4.799 | 960 |
| 1731430500 | 4.888 | -0.05 | -1.09 | 5.206 | 5.714 | 4.888 | 1186 |
| 1731344100 | 4.942 | -0.68 | -12.16 | 5.208 | 5.208 | 4.85 | 2830 |
| 1731084900 | 5.626 | 0.15 | 2.81 | 5.626 | 5.626 | 5.626 | 60 |
| 1730998500 | 5.472 | -0.68 | -11.00 | 5.53 | 5.53 | 5.456 | 1340 |
| 1730912100 | 6.148 | 0.63 | 11.42 | 5.96 | 6.224 | 5.96 | 1600 |
| 1730825700 | 5.518 | 0 | 0.00 | 5.518 | 5.518 | 5.518 | 0 |
| 1730739300 | 5.518 | -0.17 | -3.02 | 5.874 | 5.874 | 5.518 | 120 |
| 1730480100 | 5.69 | 0.08 | 1.46 | 5.742 | 5.7859999 | 5.69 | 520 |
| 1730393700 | 5.608 | -0.41 | -6.84 | 5.608 | 5.608 | 5.608 | 50 |
| 1730307300 | 6.0199999 | -0.01 | -0.10 | 6.0199999 | 6.0199999 | 6.0199999 | 1200 |
| 1730220900 | 6.026 | 0 | 0.00 | 6.026 | 6.026 | 6.026 | 0 |
| 1730134500 | 6.026 | 0.09 | 1.48 | 6.026 | 6.026 | 6.026 | 350 |
| 1729871700 | 5.938 | 0.12 | 2.13 | 5.866 | 5.938 | 5.866 | 1700 |
| 1729785300 | 5.814 | -0.01 | -0.24 | 5.814 | 5.814 | 5.814 | 1000 |
| 1729698900 | 5.828 | -0.17 | -2.90 | 5.828 | 5.828 | 5.828 | 459 |
| 1729612500 | 6.002 | 0.39 | 7.03 | 6.002 | 6.002 | 6.002 | 300 |
| 1729526100 | 5.608 | -0.3 | -5.08 | 5.608 | 5.608 | 5.608 | 12 |
| 1729266900 | 5.908 | -0.16 | -2.60 | 5.908 | 5.908 | 5.908 | 700 |
| 1729180500 | 6.066 | 0.18 | 3.06 | 6.066 | 6.066 | 6.066 | 15 |
| 1729094100 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 0 |
| 1729007700 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 0 |
| 1728921300 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 0 |
| 1728662100 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 0 |
| 1728575700 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 0 |
| 1728489300 | 5.886 | 0.18 | 3.12 | 5.886 | 5.886 | 5.886 | 500 |
| 1728402900 | 5.708 | -0.02 | -0.35 | 5.708 | 5.708 | 5.708 | 500 |
| 1728316500 | 5.728 | -0.36 | -5.85 | 5.78 | 5.78 | 5.728 | 1350 |
| 1728057300 | 6.084 | 0 | 0.00 | 6.084 | 6.084 | 6.084 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
