| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Beyond Meat Inc |
BYND |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
1.03 |
6.74% |
16.32 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 15.16 |
15.14 |
16.92 |
16.27 |
15.29 |
more quote information »
BYND Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 16.82 | 16.92 | 14.88 | 15.38 | 2,201,983 | -0.50 | -2.97% |
| 1 Month | 19.56 | 22.86 | 14.88 | 17.86 | 3,379,021 | -3.24 | -16.56% |
| 3 Months | 12.07 | 22.86 | 11.78 | 17.17 | 2,997,292 | 4.25 | 35.21% |
| 6 Months | 15.58 | 22.86 | 11.03 | 15.66 | 2,809,532 | 0.74 | 4.75% |
| 1 Year | 50.28 | 52.73 | 11.03 | 23.58 | 3,117,157 | -33.96 | -67.54% |
| 3 Years | 62.35 | 220.8568 | 11.03 | 96.31 | 4,011,740 | -46.03 | -73.83% |
| 5 Years | 72.00 | 239.68 | 11.03 | 104.20 | 4,677,441 | -55.68 | -77.33% |
BYND 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 24 2023 |
16.27 |
0.98 |
6.41% |
15.16 |
16.92 |
15.14 |
2,379,964 |
| Mar 23 2023 |
15.29 |
0.23 |
1.53% |
15.26 |
15.80 |
14.88 |
1,511,740 |
| Mar 22 2023 |
15.06 |
-0.52 |
-3.34% |
15.63 |
15.79 |
15.04 |
1,551,885 |
| Mar 21 2023 |
15.58 |
0.41 |
2.7% |
15.35 |
16.01 |
15.35 |
1,612,815 |
| Mar 20 2023 |
15.17 |
-0.37 |
-2.38% |
15.55 |
16.05 |
15.0417 |
1,920,949 |
| Mar 17 2023 |
15.54 |
-1.31 |
-7.77% |
16.82 |
16.84 |
15.42 |
4,412,527 |
| Mar 16 2023 |
16.85 |
-0.20 |
-1.17% |
17.11 |
17.11 |
16.45 |
1,914,085 |
| Mar 15 2023 |
17.05 |
-0.75 |
-4.21% |
17.45 |
17.74 |
16.77 |
2,483,674 |
| Mar 14 2023 |
17.80 |
0.20 |
1.14% |
17.85 |
18.68 |
17.62 |
1,975,482 |
| Mar 13 2023 |
17.60 |
0.33 |
1.91% |
17.11 |
18.35 |
16.71 |
2,621,704 |
| Mar 10 2023 |
17.27 |
-0.09 |
-0.52% |
17.46 |
17.60 |
16.41 |
2,278,070 |
| Mar 09 2023 |
17.36 |
-0.82 |
-4.51% |
18.04 |
18.6157 |
17.33 |
1,628,014 |
| Mar 08 2023 |
18.18 |
0.12 |
0.66% |
17.85 |
18.22 |
17.57 |
1,613,333 |
| Mar 07 2023 |
18.06 |
-0.02 |
-0.11% |
18.00 |
18.49 |
17.76 |
1,572,415 |
| Mar 06 2023 |
18.08 |
-0.63 |
-3.37% |
18.45 |
18.67 |
17.57 |
2,642,840 |
| Mar 03 2023 |
18.71 |
1.03 |
5.83% |
17.72 |
18.73 |
17.45 |
2,216,334 |
| Mar 02 2023 |
17.68 |
0.74 |
4.37% |
16.83 |
17.865 |
16.52 |
1,683,361 |
| Mar 01 2023 |
16.94 |
-0.90 |
-5.04% |
17.69 |
17.88 |
16.76 |
2,327,068 |
| Feb 28 2023 |
17.84 |
-0.93 |
-4.95% |
18.65 |
19.24 |
17.71 |
3,000,727 |
| Feb 27 2023 |
18.77 |
-0.11 |
-0.58% |
18.75 |
19.72 |
17.88 |
4,777,791 |
See More Historical Prices ยป
