BYND

Beyond Meat Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-2.55 -2.02% 123.42 19:23:20
Open Price Low Price High Price Close Price Prev Close
126.00 121.00 126.2499 123.42 125.97
more quote information »

BYND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.07134.50121.00128.901,608,907-2.65-2.1%
1 Month155.17160.279120.72137.682,032,932-31.75-20.46%
3 Months125.45160.27999.86133.833,870,633-2.03-1.62%
6 Months182.80203.439999.86140.683,362,004-59.38-32.48%
1 Year125.25220.856899.86143.563,961,885-1.83-1.46%
3 Years72.00239.6827.81127.685,791,43151.4271.42%
5 Years72.00239.6827.81127.685,791,43151.4271.42%

BYND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 123.42 -2.55 -2.02% 126.00 126.2499 121.00 1,511,068
Jul 26 2021 125.97 -0.57 -0.45% 126.66 128.786 124.10 1,311,975
Jul 23 2021 126.54 -1.56 -1.22% 128.56 128.56 125.11 1,220,772
Jul 22 2021 128.10 -2.90 -2.21% 131.19 131.3859 127.25 1,319,373
Jul 21 2021 131.00 0.40 0.31% 130.71 134.50 130.61 1,718,122
Jul 20 2021 130.60 5.08 4.05% 126.07 131.52 123.42 2,474,292
Jul 19 2021 125.52 0.57 0.46% 123.51 125.57 120.72 2,039,432
Jul 16 2021 124.95 -4.14 -3.21% 128.72 129.675 124.43 2,112,409
Jul 15 2021 129.09 1.12 0.88% 128.43 134.0944 125.7763 2,933,807
Jul 14 2021 127.97 -8.31 -6.1% 136.99 136.99 127.58 3,400,835
Jul 13 2021 136.28 -2.60 -1.87% 138.88 139.50 135.36 1,550,157
Jul 12 2021 138.88 -1.44 -1.03% 141.22 141.27 136.69 1,468,031
Jul 09 2021 140.32 1.09 0.78% 140.80 141.855 138.20 1,430,233
Jul 08 2021 139.23 -1.11 -0.79% 137.94 142.99 137.00 2,268,197
Jul 07 2021 140.34 -5.22 -3.59% 145.15 146.4199 138.3112 2,567,080
Jul 06 2021 145.56 -5.25 -3.48% 150.59 151.26 144.1758 1,975,145
Jul 02 2021 150.81 -2.18 -1.42% 152.70 153.70 149.85 1,364,781
Jul 01 2021 152.99 -4.50 -2.86% 156.43 158.50 149.66 2,442,445
Jun 30 2021 157.49 1.62 1.04% 156.01 160.279 154.51 2,646,264
Jun 29 2021 155.87 0.17 0.11% 155.17 157.20 151.72 2,382,361
Jun 28 2021 155.70 7.69 5.2% 150.38 158.39 149.21 4,822,420
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.