BYND

Beyond Meat Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
6.92 5.14% 141.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
133.96 133.03 142.93 140.70 134.61
more quote information »

BYND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week138.7467143.80132.00138.183,969,0952.782.01%
1 Month136.6427144.78114.05128.744,658,9654.893.58%
3 Months149.90170.80113.26134.044,321,710-8.37-5.58%
6 Months130.15197.50113.26142.544,232,69511.388.74%
1 Year126.93197.5048.18125.856,236,37414.6011.5%
3 Years72.00239.6827.81124.856,418,30869.5396.57%
5 Years72.00239.6827.81124.856,418,30869.5396.57%

BYND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 140.70 6.09 4.52% 133.96 142.93 133.03 4,346,712
Jan 21 2021 134.61 -0.60 -0.44% 136.15 137.09 132.00 2,961,957
Jan 20 2021 135.21 -6.43 -4.54% 138.19 140.4721 134.27 3,976,086
Jan 19 2021 141.64 1.54 1.1% 141.20 143.46 136.565 3,384,533
Jan 15 2021 140.10 -2.37 -1.66% 138.7467 143.80 135.83 5,553,804
Jan 14 2021 142.47 17.12 13.66% 130.04 144.78 129.68 12,938,817
Jan 13 2021 125.35 4.84 4.02% 120.80 128.81 120.2147 5,688,520
Jan 12 2021 120.51 3.87 3.32% 117.45 120.70 116.12 3,235,429
Jan 11 2021 116.64 -1.46 -1.24% 117.00 117.98 114.05 3,981,141
Jan 08 2021 118.10 -2.60 -2.15% 121.14 121.49 116.7366 4,436,325
Jan 07 2021 120.70 3.07 2.61% 119.51 121.50 116.50 4,578,605
Jan 06 2021 117.63 -8.44 -6.69% 123.2854 125.7699 117.36 8,482,574
Jan 05 2021 126.07 0.50 0.4% 125.55 128.789 124.3721 2,366,980
Jan 04 2021 125.57 0.57 0.46% 126.07 126.08 121.60 2,909,233
Dec 31 2020 125.00 -1.49 -1.18% 126.56 126.6195 123.22 2,646,108
Dec 30 2020 126.49 0.59 0.47% 126.68 128.58 125.06 2,603,990
Dec 29 2020 125.90 -0.54 -0.43% 127.77 129.92 123.8801 3,482,955
Dec 28 2020 126.44 -10.15 -7.43% 136.6427 136.77 126.33 5,975,351
Dec 24 2020 136.59 -3.33 -2.38% 139.59 140.40 135.06 1,969,738
Dec 23 2020 139.92 1.24 0.89% 138.71 141.13 136.14 1,788,367
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.