BYND

Beyond Meat Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.80 -0.58% 136.35 20:00:01
Open Price Low Price High Price Close Price Prev Close
138.06 135.5001 140.58 137.31 137.15
more quote information »

BYND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week134.36140.58127.40134.322,173,5651.991.48%
1 Month135.59141.78123.50132.632,447,5770.760.56%
3 Months133.96220.8568123.50155.923,835,8392.391.78%
6 Months187.17220.8568113.26145.953,922,087-50.82-27.15%
1 Year75.30220.856872.90138.435,505,34461.0581.08%
3 Years72.00239.6827.81127.206,107,79164.3589.38%
5 Years72.00239.6827.81127.206,107,79164.3589.38%

BYND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 137.31 0.16 0.12% 138.06 140.58 135.5001 2,417,179
Apr 15 2021 137.15 1.97 1.46% 136.64 137.7899 135.02 2,300,875
Apr 14 2021 135.18 -0.65 -0.48% 136.35 138.055 134.12 2,396,279
Apr 13 2021 135.83 3.57 2.7% 132.00 135.98 131.67 2,229,705
Apr 12 2021 132.26 1.89 1.45% 130.99 133.06 127.40 1,916,902
Apr 09 2021 130.37 -4.50 -3.34% 134.36 134.60 129.91 2,024,065
Apr 08 2021 134.87 4.58 3.52% 132.81 135.90 131.78 2,299,330
Apr 07 2021 130.29 -3.66 -2.73% 137.51 140.70 129.91 4,759,254
Apr 06 2021 133.95 2.36 1.79% 131.5104 136.52 131.11 3,610,159
Apr 05 2021 131.59 0.21 0.16% 132.24 133.14 129.61 1,471,107
Apr 01 2021 131.38 1.26 0.97% 132.01 135.32 130.75 1,564,274
Mar 31 2021 130.12 4.00 3.17% 127.29 131.90 125.93 2,786,492
Mar 30 2021 126.12 -0.54 -0.43% 126.50 127.52 123.50 2,459,505
Mar 29 2021 126.66 -3.05 -2.35% 129.86 131.08 125.44 2,266,021
Mar 26 2021 129.71 -0.02 -0.02% 130.51 132.19 126.90 2,009,041
Mar 25 2021 129.73 -0.48 -0.37% 128.87 131.505 127.875 2,587,535
Mar 24 2021 130.21 -6.89 -5.03% 136.00 136.77 129.6481 2,868,917
Mar 23 2021 137.10 -2.50 -1.79% 140.00 140.00 135.39 1,905,734
Mar 22 2021 139.60 0.21 0.15% 140.34 141.78 138.06 1,798,754
Mar 19 2021 139.39 5.67 4.24% 135.59 140.39 134.8201 3,250,006
Mar 18 2021 133.72 -5.47 -3.93% 138.00 138.15 132.9016 3,061,915
Mar 17 2021 139.19 0.02 0.01% 139.00 139.9104 135.44 3,223,390
See More Historical Prices »


Your Recent History
NASDAQ
BYND
Beyond Mea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.