Beyond Meat Inc (BYND) Historical Prices & Data

Beyond Meat Inc
BYND
(Nasdaq - US)
Closed
6.41
-0.02 (-0.31%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:6.44+0.03 (+0.47%)
Open
6.40
High
6.51
Low
6.19

Beyond Meat Inc Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	6.51	6.18	6.43	6.40	-0.47%
Apr 17, 2024	6.67	6.34	6.53	6.43	-1.53%
Apr 16, 2024	6.59	6.33	6.45	6.56	1.71%
Apr 15, 2024	6.67	6.40	6.60	6.49	-1.67%
Apr 12, 2024	6.86	6.55	6.80	6.64	-2.35%
Apr 11, 2024	7.25	6.88	7.25	6.91	-4.69%
Apr 10, 2024	7.25	6.96	7.25	7.05	-2.76%
Apr 9, 2024	7.60	7.39	7.42	7.47	0.67%
Apr 8, 2024	7.55	7.31	7.33	7.38	0.68%
Apr 5, 2024	7.58	7.38	7.52	7.41	-1.46%
Apr 4, 2024	7.79	7.42	7.62	7.49	-1.71%
Apr 3, 2024	7.64	7.31	7.60	7.57	-0.39%
Apr 2, 2024	7.82	7.58	7.65	7.62	-0.39%
Apr 1, 2024	8.24	7.63	8.19	7.76	-5.25%
Mar 28, 2024	8.68	8.22	8.43	8.28	-1.78%
Mar 27, 2024	8.44	8.17	8.26	8.29	0.36%
Mar 26, 2024	8.55	7.93	8.05	8.22	2.11%
Mar 25, 2024	8.14	7.81	7.82	7.93	1.41%
Mar 22, 2024	8.15	7.86	8.13	7.90	-2.83%
Mar 21, 2024	8.41	8.08	8.27	8.10	-2.06%
Mar 20, 2024	8.25	7.80	7.91	8.19	3.61%
Mar 19, 2024	8.14	7.40	7.96	7.96	0.00%

Highest:8.68

Lowest:6.18

Average:7.46

Difference:-1.56

% Change:-19.60%

Data Vendor: Xignite Logo

Stocks