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
|
|
|---|---|---|---|---|
| 0.2101 | 2.99% | 7.2401 | 13:26:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.14 | 7.045 | 7.64 | 7.03 |
BYND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.45 | 8.48 | 6.92 | 7.97 | 3,611,412 | -0.2099 | -2.82% |
| 1 Month | 6.80 | 8.48 | 5.92 | 7.09 | 2,273,581 | 0.4401 | 6.47% |
| 3 Months | 7.23 | 12.09 | 5.92 | 8.42 | 3,687,210 | 0.0101 | 0.14% |
| 6 Months | 6.85 | 12.09 | 5.92 | 8.29 | 3,237,450 | 0.3901 | 5.69% |
| 1 Year | 12.52 | 19.25 | 5.58 | 9.98 | 2,992,255 | -5.28 | -42.17% |
| 3 Years | 110.46 | 160.279 | 5.58 | 41.66 | 3,081,192 | -103.22 | -93.45% |
| 5 Years | 69.09 | 239.68 | 5.58 | 90.50 | 4,206,040 | -61.85 | -89.52% |
BYND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 7.03 | -1.18 | -14.37% | 7.03 | 7.59 | 6.92 | 4,055,043 |
| May 08 2024 | 8.21 | -0.07 | -0.85% | 8.10 | 8.40 | 7.76 | 4,388,365 |
| May 07 2024 | 8.28 | 0.03 | 0.36% | 8.19 | 8.311 | 7.875 | 2,017,994 |
| May 06 2024 | 8.25 | 0.02 | 0.24% | 8.20 | 8.48 | 7.84 | 4,038,968 |
| May 03 2024 | 8.23 | 0.98 | 13.52% | 7.45 | 8.29 | 7.28 | 3,556,691 |
| May 02 2024 | 7.25 | 0.46 | 6.77% | 7.12 | 7.29 | 6.865 | 2,247,299 |
| May 01 2024 | 6.79 | 0.01 | 0.15% | 6.78 | 7.13 | 6.62 | 1,877,478 |
| Apr 30 2024 | 6.78 | 0.06 | 0.89% | 6.67 | 6.93 | 6.53 | 1,644,173 |
| Apr 29 2024 | 6.72 | 0.32 | 5.00% | 6.54 | 6.905 | 6.4999 | 2,763,684 |
| Apr 26 2024 | 6.40 | 0.06 | 0.95% | 6.31 | 6.555 | 6.20 | 2,213,800 |
| Apr 25 2024 | 6.34 | 0.28 | 4.62% | 6.00 | 6.41 | 5.92 | 2,251,932 |
| 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 |
