Beyond Meat Inc (BYND) Historical Stock Data
6.40 ↑0.06 (0.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BYND is down -0.61% a day on average. There have been 12 days where Beyond Meat Inc closed green and 18 days where BYND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.31 | 6.40 | ↑$0.09 (1.43%) | 6.20 | 6.56 | 2.22M |
| 2024-04-25 | 6.00 | 6.34 | ↑$0.34 (5.67%) | 5.92 | 6.41 | 2.26M |
| 2024-04-24 | 6.30 | 6.06 | ↓$0.24 (-3.81%) | 5.94 | 6.30 | 1.83M |
| 2024-04-23 | 6.20 | 6.07 | ↓$0.13 (-2.10%) | 6.06 | 6.31 | 2.14M |
| 2024-04-22 | 6.43 | 6.16 | ↓$0.27 (-4.20%) | 6.05 | 6.43 | 1.80M |
| 2024-04-19 | 6.35 | 6.41 | ↑$0.06 (0.94%) | 6.23 | 6.44 | 1.32M |
| 2024-04-18 | 6.43 | 6.40 | ↓$0.03 (-0.47%) | 6.18 | 6.51 | 1.66M |
| 2024-04-17 | 6.53 | 6.43 | ↓$0.10 (-1.53%) | 6.34 | 6.67 | 1.52M |
| 2024-04-16 | 6.45 | 6.56 | ↑$0.11 (1.71%) | 6.33 | 6.59 | 1.46M |
| 2024-04-15 | 6.60 | 6.49 | ↓$0.11 (-1.67%) | 6.40 | 6.67 | 1.34M |
| 2024-04-12 | 6.80 | 6.64 | ↓$0.16 (-2.35%) | 6.56 | 6.86 | 1.44M |
| 2024-04-11 | 7.25 | 6.91 | ↓$0.34 (-4.69%) | 6.88 | 7.25 | 1.30M |
| 2024-04-10 | 7.25 | 7.05 | ↓$0.20 (-2.76%) | 6.96 | 7.25 | 1.94M |
| 2024-04-09 | 7.42 | 7.47 | ↑$0.05 (0.67%) | 7.39 | 7.60 | 1.43M |
| 2024-04-08 | 7.33 | 7.38 | ↑$0.05 (0.68%) | 7.31 | 7.55 | 1.13M |
| 2024-04-05 | 7.52 | 7.41 | ↓$0.11 (-1.46%) | 7.38 | 7.59 | 1.09M |
| 2024-04-04 | 7.62 | 7.49 | ↓$0.13 (-1.71%) | 7.42 | 7.79 | 1.51M |
| 2024-04-03 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.31 | 7.65 | 1.28M |
| 2024-04-02 | 7.65 | 7.62 | ↓$0.03 (-0.39%) | 7.58 | 7.82 | 1.83M |
| 2024-04-01 | 8.19 | 7.76 | ↓$0.43 (-5.25%) | 7.63 | 8.24 | 2.63M |
| 2024-03-28 | 8.43 | 8.28 | ↓$0.15 (-1.78%) | 8.22 | 8.68 | 2.06M |
| 2024-03-27 | 8.26 | 8.29 | ↑$0.03 (0.36%) | 8.17 | 8.44 | 1.10M |
| 2024-03-26 | 8.05 | 8.22 | ↑$0.17 (2.11%) | 7.93 | 8.55 | 2.86M |
| 2024-03-25 | 7.82 | 7.93 | ↑$0.11 (1.41%) | 7.81 | 8.15 | 1.84M |
| 2024-03-22 | 8.13 | 7.90 | ↓$0.23 (-2.83%) | 7.86 | 8.15 | 1.08M |
| 2024-03-21 | 8.27 | 8.10 | ↓$0.17 (-2.06%) | 8.08 | 8.42 | 1.38M |
| 2024-03-20 | 7.91 | 8.19 | ↑$0.28 (3.61%) | 7.80 | 8.25 | 1.34M |
| 2024-03-19 | 7.96 | 7.96 | ↑$0.00 (0.00%) | 7.40 | 8.14 | 3.90M |
| 2024-03-18 | 8.50 | 8.31 | ↓$0.19 (-2.24%) | 8.06 | 8.56 | 2.98M |
| 2024-03-15 | 8.11 | 8.50 | ↑$0.39 (4.81%) | 8.03 | 8.53 | 2.63M |
Create an account or log in to view more rows.
$BYND diversified
$BYND super bullish
$BYND buy the dip were blasting off
$BYND my put options are fine
$BYND let’s ride
$BYND get over the hump
$BYND Pamp it higher...
$BYND all’s I know is buy and hold… no expectations
$BYND Longs will be rewarded handsomely
$BYND see you on the moon