BYND

Beyond Meat Historical Data

BYND Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 110.81 0.36 0.33% 110.45 111.99 108.89 2,042,456
Sep 14 2021 110.45 -2.49 -2.2% 113.19 113.46 109.1437 2,237,490
Sep 13 2021 112.94 0.04 0.04% 113.5557 115.30 111.17 1,782,199
Sep 10 2021 112.90 -1.23 -1.08% 114.67 116.25 112.72 1,633,365
Sep 09 2021 114.13 1.58 1.4% 115.81 116.271 112.90 2,535,160
Sep 08 2021 112.55 -1.18 -1.04% 114.28 115.5989 111.739 2,019,255
Sep 07 2021 113.73 -1.24 -1.08% 115.19 115.78 113.33 2,252,495
Sep 06 2021 114.97 0.00 +0.00% 118.00 118.57 113.63 0
Sep 03 2021 114.97 -4.77 -3.98% 118.00 118.57 113.63 4,309,279
Sep 02 2021 119.74 -1.02 -0.84% 120.53 122.2654 119.35 1,196,169
Sep 01 2021 120.76 1.12 0.94% 119.50 122.32 119.001 1,496,572
Aug 31 2021 119.64 -0.66 -0.55% 121.31 122.355 118.91 1,806,461
Aug 30 2021 120.30 -1.20 -0.99% 121.46 121.85 119.10 1,169,049
Aug 27 2021 121.50 1.13 0.94% 120.51 123.17 119.50 1,343,257
Aug 26 2021 120.37 -1.95 -1.59% 122.32 123.70 120.17 1,223,655
Aug 25 2021 122.32 -1.98 -1.59% 122.18 122.55 120.1904 1,648,180
Aug 24 2021 124.30 2.81 2.31% 120.43 124.45 120.43 2,040,536
Aug 23 2021 121.49 4.14 3.53% 117.96 122.12 116.76 1,868,967
Aug 20 2021 117.35 2.26 1.96% 115.25 118.98 114.59 1,599,121
Aug 19 2021 115.09 -3.75 -3.16% 118.57 119.6999 114.4146 1,920,116
Aug 18 2021 118.84 1.14 0.97% 118.05 120.69 115.60 1,327,614
Aug 17 2021 117.70 -1.11 -0.93% 117.20 120.1515 116.38 1,870,317
Aug 16 2021 118.81 -2.43 -2.0% 121.13 121.13 116.445 2,429,810
Aug 13 2021 121.24 -3.20 -2.57% 124.60 125.00 121.07 1,229,236
Aug 12 2021 124.44 -0.32 -0.26% 125.00 125.49 122.2151 1,339,532
Aug 11 2021 124.76 -1.87 -1.48% 126.44 127.22 124.16 1,623,289
Aug 10 2021 126.63 -3.69 -2.83% 131.62 134.99 126.29 3,370,022
Aug 09 2021 130.32 6.44 5.2% 122.25 131.00 122.25 3,165,499
Aug 06 2021 123.88 2.06 1.69% 119.12 125.28 116.66 4,832,818
Aug 05 2021 121.82 -0.98 -0.8% 122.67 123.209 120.06 3,079,579
Aug 04 2021 122.80 0.25 0.2% 122.71 123.50 120.35 2,003,532
Aug 03 2021 122.55 -1.52 -1.23% 124.47 124.91 121.15 1,390,786
Aug 02 2021 124.07 1.37 1.12% 122.51 125.662 121.58 1,641,647
Jul 30 2021 122.70 -1.86 -1.49% 124.00 124.95 121.70 1,431,230
Jul 29 2021 124.56 -1.65 -1.31% 126.82 128.82 124.25 1,432,596
Jul 28 2021 126.21 2.79 2.26% 124.94 127.10 124.00 1,523,016
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 05 2021 150.81 0.00 +0.00% 152.70 153.70 149.85 0
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
Jun 25 2021 148.01 4.09 2.84% 143.84 148.25 143.21 2,470,517
Jun 24 2021 143.92 -3.52 -2.39% 143.30 145.33 141.01 3,132,291
Jun 23 2021 147.44 -0.38 -0.26% 146.78 150.3099 144.9396 1,870,599
Jun 22 2021 147.82 0.53 0.36% 147.30 152.08 142.78 3,215,430
Jun 21 2021 147.29 1.92 1.32% 146.18 147.43 142.62 1,640,844
Jun 18 2021 145.37 -4.24 -2.83% 149.88 151.33 144.60 2,516,252


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.