Beyond Meat Inc (B2YN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -6.83760683761 | 1.17 | 1.17 | 1.04 | 11718 | 1.08876873 | DR |
| 4 | -0.18 | -14.1732283465 | 1.27 | 1.3 | 1.04 | 12765 | 1.13027786 | DR |
| 12 | -0.36 | -24.8275862069 | 1.45 | 1.68 | 0.99 | 12188 | 1.21918699 | DR |
| 26 | -0.68 | -38.418079096 | 1.77 | 2.05 | 0.99 | 9062 | 1.40272858 | DR |
| 52 | -0.7 | -39.1061452514 | 1.79 | 3.13 | 0.99 | 7843 | 1.6309561 | DR |
| 156 | -13.82 | -92.6894701543 | 14.91 | 14.94 | 0.99 | 10395 | 3.06640437 | DR |
| 260 | -36.96 | -97.135348226 | 38.05 | 40.26 | 0.99 | 8308 | 3.45197916 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 1.09 | 0 | 0.00 | 1.17 | 1.17 | 1.09 | 238 |
| 1739568600 | 1.09 | 0.01 | 0.93 | 1.05 | 1.1299999 | 1.05 | 19200 |
| 1739482140 | 1.08 | 0 | 0.00 | 1.1 | 1.12 | 1.08 | 657 |
| 1739395740 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.04 | 27659 |
| 1739309400 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.16 | 1.09 | 523 |
| 1739222940 | 1.11 | -0.05 | -4.31 | 1.17 | 1.17 | 1.11 | 10551 |
| 1738963800 | 1.16 | 0.04 | 3.57 | 1.15 | 1.16 | 1.09 | 601 |
| 1738877340 | 1.12 | 0.01 | 0.90 | 1.11 | 1.16 | 1.11 | 20330 |
| 1738790940 | 1.11 | -0.01 | -0.89 | 1.09 | 1.16 | 1.08 | 9197 |
| 1738704600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.08 | 107032 |
| 1738618200 | 1.12 | -0.06 | -5.08 | 1.1399999 | 1.15 | 1.11 | 1552 |
| 1738358940 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.15 | 9152 |
| 1738272540 | 1.23 | 0.08 | 6.96 | 1.17 | 1.24 | 1.17 | 10256 |
| 1738186200 | 1.15 | -0.03 | -2.54 | 1.15 | 1.2 | 1.15 | 5121 |
| 1738099740 | 1.18 | -0.04 | -3.28 | 1.22 | 1.26 | 1.17 | 1901 |
| 1738013340 | 1.22 | 0.05 | 4.27 | 1.1399999 | 1.3 | 1.1399999 | 20073 |
| 1737754200 | 1.17 | -0.02 | -1.68 | 1.21 | 1.26 | 1.16 | 98 |
| 1737667740 | 1.19 | -0.01 | -0.83 | 1.1399999 | 1.22 | 1.1399999 | 4354 |
| 1737581400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737495000 | 1.2 | -0.05 | -4.00 | 1.27 | 1.27 | 1.2 | 767 |
| 1737408600 | 1.25 | 0.04 | 3.31 | 1.27 | 1.27 | 1.25 | 100 |
| 1737149400 | 1.21 | -0.05 | -3.97 | 1.27 | 1.27 | 1.21 | 9514 |
| 1737062940 | 1.26 | 0.1 | 8.62 | 1.16 | 1.26 | 1.16 | 34849 |
| 1736976540 | 1.16 | 0.09 | 8.41 | 1.1399999 | 1.22 | 1.1 | 5241 |
| 1736890140 | 1.07 | -0.05 | -4.46 | 1.1399999 | 1.1399999 | 1.07 | 1059 |
| 1736803740 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.08 | 5963 |
| 1736544540 | 1.1 | -0.13 | -10.57 | 1.22 | 1.22 | 1.06 | 26188 |
| 1736458140 | 1.23 | 0.1 | 8.85 | 1.11 | 1.25 | 1.1 | 437 |
| 1736371740 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.11 | 11404 |
| 1736285400 | 1.15 | 0 | 0.00 | 1.16 | 1.19 | 1.15 | 11294 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
