Beyond Meat Inc (BYND) Historical Stock Data

37.05 ↓2.26 (-5.75%)
As of August 9, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BYND is up 2.52% a day on average. There have been 20 days where Beyond Meat Inc closed green and 10 days where BYND closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0838.1439.31↑$1.17 (3.07%)38.0244.596.18M
2022-08-0530.1338.26↑$8.13 (26.98%)30.0339.6612.65M
2022-08-0433.3131.39↓$1.92 (-5.76%)31.1334.154.25M
2022-08-0333.3534.05↑$0.70 (2.10%)33.0534.501.84M
2022-08-0231.6133.28↑$1.67 (5.28%)31.4534.441.55M
2022-08-0131.4432.03↑$0.59 (1.88%)31.4334.151.88M
2022-07-2931.3031.99↑$0.69 (2.20%)30.7532.241.41M
2022-07-2830.5531.43↑$0.88 (2.88%)29.8532.432.71M
2022-07-2731.7332.44↑$0.71 (2.24%)30.2032.582.39M
2022-07-2632.8330.51↓$2.32 (-7.07%)30.3232.832.21M
2022-07-2536.0033.44↓$2.56 (-7.11%)32.2636.242.97M
2022-07-2237.3236.29↓$1.03 (-2.76%)35.5438.071.65M
2022-07-2136.9937.99↑$1.00 (2.70%)36.3739.393.22M
2022-07-2037.4937.17↓$0.32 (-0.85%)35.9538.572.83M
2022-07-1934.8437.56↑$2.72 (7.81%)34.3237.803.05M
2022-07-1834.7134.68↓$0.02 (-0.07%)33.3535.933.21M
2022-07-1530.1234.01↑$3.89 (12.92%)30.1234.314.36M
2022-07-1430.1029.92↓$0.18 (-0.60%)29.2530.601.76M
2022-07-1330.0030.62↑$0.62 (2.07%)29.6731.082.32M
2022-07-1229.8030.67↑$0.87 (2.92%)29.5830.902.18M
2022-07-1131.9529.98↓$1.97 (-6.17%)28.8832.482.44M
2022-07-0830.8631.95↑$1.09 (3.53%)30.7633.093.30M
2022-07-0728.7531.76↑$3.01 (10.47%)28.7431.775.18M
2022-07-0627.0329.03↑$2.00 (7.40%)26.6829.913.56M
2022-07-0525.4827.38↑$1.90 (7.46%)25.1627.723.28M
2022-07-0123.7625.66↑$1.90 (8.00%)23.7525.832.34M
2022-06-3023.7523.94↑$0.19 (0.80%)23.1724.652.47M
2022-06-2924.0124.36↑$0.35 (1.46%)22.6624.441.99M
2022-06-2825.3823.78↓$1.60 (-6.30%)23.6926.682.82M
2022-06-2725.6525.18↓$0.47 (-1.84%)23.8626.203.46M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$BYND Chill out and chill some more. It's all temporary.

0 Like Report
delaina

$BYND used to this fuckery!! Not leaving no chance !

0 Like Report