Beyond Meat Inc (B2YN34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.95867768595 | 1.21 | 1.28 | 1.1 | 14181 | 1.21277326 | DR |
| 4 | -0.28 | -19.5804195804 | 1.43 | 1.45 | 0.99 | 11700 | 1.19335171 | DR |
| 12 | -0.67 | -36.8131868132 | 1.82 | 1.99 | 0.99 | 10548 | 1.43017126 | DR |
| 26 | -0.71 | -38.1720430108 | 1.86 | 2.07 | 0.99 | 7964 | 1.53108026 | DR |
| 52 | -0.98 | -46.0093896714 | 2.13 | 3.13 | 0.99 | 7378 | 1.73526779 | DR |
| 156 | -15.76 | -93.1992903607 | 16.91 | 22.98 | 0.99 | 9796 | 3.21273441 | DR |
| 260 | -36.9 | -96.9776609724 | 38.05 | 40.26 | 0.99 | 8059 | 3.56525148 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 1.15 | -0.11 | -8.73 | 1.26 | 1.28 | 1.1399999 | 1550 |
| 1735939740 | 1.26 | 0.07 | 5.88 | 1.18 | 1.26 | 1.16 | 9198 |
| 1735853400 | 1.19 | -0.01 | -0.83 | 1.22 | 1.23 | 1.17 | 848 |
| 1735594200 | 1.2 | -0.04 | -3.23 | 1.21 | 1.24 | 1.1 | 32496 |
| 1735334940 | 1.24 | 0.06 | 5.08 | 1.2 | 1.26 | 1.2 | 6725 |
| 1735248540 | 1.18 | 0.1 | 9.26 | 1.1 | 1.18 | 1.1 | 1210 |
| 1734989340 | 1.08 | -0.01 | -0.92 | 1.11 | 1.15 | 1.06 | 15014 |
| 1734730200 | 1.09 | 0.03 | 2.83 | 1.03 | 1.09 | 0.99 | 2199 |
| 1734643800 | 1.06 | -0.07 | -6.19 | 1.18 | 1.18 | 1.03 | 4220 |
| 1734557400 | 1.1299999 | -0.04 | -3.42 | 1.1399999 | 1.19 | 1.1299999 | 2049 |
| 1734470940 | 1.17 | 0.02 | 1.74 | 1.17 | 1.23 | 1.11 | 6617 |
| 1734384540 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.19 | 1.12 | 3433 |
| 1734125340 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.12 | 12619 |
| 1734039000 | 1.18 | -0.02 | -1.67 | 1.22 | 1.23 | 1.16 | 15155 |
| 1733952540 | 1.2 | -0.06 | -4.76 | 1.3799999 | 1.45 | 1.19 | 45618 |
| 1733866140 | 1.26 | -0.1 | -7.35 | 1.36 | 1.36 | 1.25 | 25924 |
| 1733779740 | 1.36 | -0.03 | -2.16 | 1.43 | 1.43 | 1.36 | 3875 |
| 1733520600 | 1.3899999 | 0.03 | 2.21 | 1.35 | 1.4 | 1.35 | 13458 |
| 1733434200 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.35 | 22352 |
| 1733347800 | 1.4 | -0.08 | -5.41 | 1.48 | 1.49 | 1.4 | 21310 |
| 1733261340 | 1.48 | -0.02 | -1.33 | 1.5 | 1.6299999 | 1.46 | 598 |
| 1733174940 | 1.5 | -0.05 | -3.23 | 1.51 | 1.6299999 | 1.47 | 1667 |
| 1732915740 | 1.55 | -0.1 | -6.06 | 1.61 | 1.61 | 1.41 | 1102 |
| 1732829400 | 1.65 | 0.09 | 5.77 | 1.54 | 1.68 | 1.3799999 | 11680 |
| 1732743000 | 1.56 | 0.05 | 3.31 | 1.55 | 1.62 | 1.55 | 160 |
| 1732656600 | 1.51 | 0.01 | 0.67 | 1.51 | 1.54 | 1.5 | 247 |
| 1732570140 | 1.5 | 0.07 | 4.90 | 1.45 | 1.52 | 1.4 | 59955 |
| 1732310940 | 1.43 | -0.03 | -2.05 | 1.51 | 1.51 | 1.42 | 50899 |
| 1732224600 | 1.46 | 0.04 | 2.82 | 1.42 | 1.49 | 1.42 | 8704 |
| 1732051800 | 1.42 | 0 | 0.00 | 1.41 | 1.44 | 1.4 | 9756 |
| 1731965340 | 1.42 | -0.14 | -8.97 | 1.48 | 1.52 | 1.4 | 30110 |
| 1731619800 | 1.56 | 0.05 | 3.31 | 1.47 | 1.59 | 1.47 | 5581 |
| 1731533400 | 1.51 | 0.03 | 2.03 | 1.48 | 1.52 | 1.47 | 7809 |
| 1731446940 | 1.48 | -0.05 | -3.27 | 1.5 | 1.52 | 1.46 | 11318 |
| 1731360540 | 1.53 | -0.05 | -3.16 | 1.6 | 1.62 | 1.48 | 13557 |
| 1731101400 | 1.58 | -0.1 | -5.95 | 1.73 | 1.73 | 1.56 | 13012 |
| 1731014940 | 1.68 | -0.16 | -8.70 | 1.77 | 1.77 | 1.68 | 24249 |
| 1730928600 | 1.84 | 0.02 | 1.10 | 1.86 | 1.89 | 1.77 | 6858 |
| 1730842200 | 1.82 | 0.03 | 1.68 | 1.79 | 1.82 | 1.78 | 2002 |
| 1730755800 | 1.79 | 0.01 | 0.56 | 1.74 | 1.81 | 1.72 | 2076 |
| 1730496600 | 1.78 | 0 | 0.00 | 1.8 | 1.84 | 1.76 | 1464 |
| 1730410200 | 1.78 | -0.01 | -0.56 | 1.77 | 1.78 | 1.74 | 7933 |
| 1730323800 | 1.79 | -0.03 | -1.65 | 1.78 | 1.87 | 1.78 | 8029 |
| 1730237340 | 1.82 | -0.03 | -1.62 | 1.83 | 1.83 | 1.8 | 53 |
| 1730151000 | 1.85 | 0.06 | 3.35 | 1.82 | 1.86 | 1.82 | 10700 |
| 1729891800 | 1.79 | -0.01 | -0.56 | 1.84 | 1.84 | 1.79 | 425 |
| 1729805400 | 1.8 | 0.05 | 2.86 | 1.79 | 1.85 | 1.71 | 114 |
| 1729719000 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 455 |
| 1729632600 | 1.85 | 0.06 | 3.35 | 1.8 | 1.85 | 1.79 | 1250 |
| 1729546140 | 1.79 | -0.01 | -0.56 | 1.79 | 1.82 | 1.77 | 5677 |
| 1729287000 | 1.8 | -0.01 | -0.55 | 1.85 | 1.85 | 1.78 | 4377 |
| 1729200540 | 1.81 | -0.18 | -9.05 | 1.93 | 1.93 | 1.8 | 18628 |
| 1729114140 | 1.99 | 0.1 | 5.29 | 1.91 | 1.99 | 1.87 | 446 |
| 1729027740 | 1.89 | 0 | 0.00 | 1.87 | 1.93 | 1.87 | 286 |
| 1728941340 | 1.89 | 0.03 | 1.61 | 1.82 | 1.91 | 1.82 | 4094 |
| 1728682200 | 1.86 | 0.06 | 3.33 | 1.68 | 1.9 | 1.68 | 16974 |
| 1728595740 | 1.8 | 0 | 0.00 | 1.76 | 1.82 | 1.76 | 1101 |
| 1728509400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.83 | 1.75 | 2094 |
| 1728422940 | 1.75 | 0.02 | 1.16 | 1.74 | 1.78 | 1.72 | 1931 |
| 1728336600 | 1.73 | -0.07 | -3.89 | 1.82 | 1.82 | 1.7 | 7695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
