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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 38.14 | 39.31 | ↑$1.17 (3.07%) | 38.02 | 44.59 | 6.18M |
| 2022-08-05 | 30.13 | 38.26 | ↑$8.13 (26.98%) | 30.03 | 39.66 | 12.65M |
| 2022-08-04 | 33.31 | 31.39 | ↓$1.92 (-5.76%) | 31.13 | 34.15 | 4.25M |
| 2022-08-03 | 33.35 | 34.05 | ↑$0.70 (2.10%) | 33.05 | 34.50 | 1.84M |
| 2022-08-02 | 31.61 | 33.28 | ↑$1.67 (5.28%) | 31.45 | 34.44 | 1.55M |
| 2022-08-01 | 31.44 | 32.03 | ↑$0.59 (1.88%) | 31.43 | 34.15 | 1.88M |
| 2022-07-29 | 31.30 | 31.99 | ↑$0.69 (2.20%) | 30.75 | 32.24 | 1.41M |
| 2022-07-28 | 30.55 | 31.43 | ↑$0.88 (2.88%) | 29.85 | 32.43 | 2.71M |
| 2022-07-27 | 31.73 | 32.44 | ↑$0.71 (2.24%) | 30.20 | 32.58 | 2.39M |
| 2022-07-26 | 32.83 | 30.51 | ↓$2.32 (-7.07%) | 30.32 | 32.83 | 2.21M |
| 2022-07-25 | 36.00 | 33.44 | ↓$2.56 (-7.11%) | 32.26 | 36.24 | 2.97M |
| 2022-07-22 | 37.32 | 36.29 | ↓$1.03 (-2.76%) | 35.54 | 38.07 | 1.65M |
| 2022-07-21 | 36.99 | 37.99 | ↑$1.00 (2.70%) | 36.37 | 39.39 | 3.22M |
| 2022-07-20 | 37.49 | 37.17 | ↓$0.32 (-0.85%) | 35.95 | 38.57 | 2.83M |
| 2022-07-19 | 34.84 | 37.56 | ↑$2.72 (7.81%) | 34.32 | 37.80 | 3.05M |
| 2022-07-18 | 34.71 | 34.68 | ↓$0.02 (-0.07%) | 33.35 | 35.93 | 3.21M |
| 2022-07-15 | 30.12 | 34.01 | ↑$3.89 (12.92%) | 30.12 | 34.31 | 4.36M |
| 2022-07-14 | 30.10 | 29.92 | ↓$0.18 (-0.60%) | 29.25 | 30.60 | 1.76M |
| 2022-07-13 | 30.00 | 30.62 | ↑$0.62 (2.07%) | 29.67 | 31.08 | 2.32M |
| 2022-07-12 | 29.80 | 30.67 | ↑$0.87 (2.92%) | 29.58 | 30.90 | 2.18M |
| 2022-07-11 | 31.95 | 29.98 | ↓$1.97 (-6.17%) | 28.88 | 32.48 | 2.44M |
| 2022-07-08 | 30.86 | 31.95 | ↑$1.09 (3.53%) | 30.76 | 33.09 | 3.30M |
| 2022-07-07 | 28.75 | 31.76 | ↑$3.01 (10.47%) | 28.74 | 31.77 | 5.18M |
| 2022-07-06 | 27.03 | 29.03 | ↑$2.00 (7.40%) | 26.68 | 29.91 | 3.56M |
| 2022-07-05 | 25.48 | 27.38 | ↑$1.90 (7.46%) | 25.16 | 27.72 | 3.28M |
| 2022-07-01 | 23.76 | 25.66 | ↑$1.90 (8.00%) | 23.75 | 25.83 | 2.34M |
| 2022-06-30 | 23.75 | 23.94 | ↑$0.19 (0.80%) | 23.17 | 24.65 | 2.47M |
| 2022-06-29 | 24.01 | 24.36 | ↑$0.35 (1.46%) | 22.66 | 24.44 | 1.99M |
| 2022-06-28 | 25.38 | 23.78 | ↓$1.60 (-6.30%) | 23.69 | 26.68 | 2.82M |
| 2022-06-27 | 25.65 | 25.18 | ↓$0.47 (-1.84%) | 23.86 | 26.20 | 3.46M |
Create an account or log in to view more rows.
$BYND Chill out and chill some more. It's all temporary.
$BYND used to this fuckery!! Not leaving no chance !
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND Awaiting buy signal..
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.
$BYND has just been halted from trading due to volatility.