Beyond Meat Inc (BYND) Historical Stock Data

8.32 ↑0.03 (0.36%)
As of March 28, 2024, 2:56pm EST.

Historical Data

In the past 30 trading days, BYND is down -0.26% a day on average. There have been 17 days where Beyond Meat Inc closed green and 13 days where BYND closed red.

DateOpenCloseChangeLowHighVolume
2024-03-278.268.29↑$0.03 (0.36%)8.178.441.10M
2024-03-268.058.22↑$0.17 (2.11%)7.938.552.86M
2024-03-257.827.93↑$0.11 (1.41%)7.818.151.84M
2024-03-228.137.90↓$0.23 (-2.83%)7.868.151.08M
2024-03-218.278.10↓$0.17 (-2.06%)8.088.421.38M
2024-03-207.918.19↑$0.28 (3.61%)7.808.251.34M
2024-03-197.967.96↑$0.00 (0.00%)7.408.143.90M
2024-03-188.508.31↓$0.19 (-2.24%)8.068.562.98M
2024-03-158.118.50↑$0.39 (4.81%)8.038.532.63M
2024-03-148.828.23↓$0.59 (-6.69%)8.168.822.74M
2024-03-138.108.87↑$0.77 (9.51%)8.008.933.52M
2024-03-127.908.20↑$0.30 (3.80%)7.658.242.42M
2024-03-118.157.90↓$0.25 (-3.07%)7.898.382.39M
2024-03-088.078.15↑$0.08 (0.99%)8.018.512.77M
2024-03-078.107.98↓$0.12 (-1.48%)7.838.222.31M
2024-03-068.458.07↓$0.38 (-4.50%)8.018.592.81M
2024-03-058.428.39↓$0.04 (-0.42%)8.249.095.21M
2024-03-049.728.51↓$1.21 (-12.45%)8.429.787.60M
2024-03-0110.859.77↓$1.08 (-9.95%)9.7511.199.58M
2024-02-299.5010.69↑$1.19 (12.53%)9.3111.7015.78M
2024-02-2811.309.83↓$1.47 (-13.01%)9.6212.1244.74M
2024-02-277.397.52↑$0.14 (1.83%)7.227.8415.52M
2024-02-267.797.45↓$0.34 (-4.36%)7.228.143.58M
2024-02-237.707.81↑$0.11 (1.43%)7.387.812.19M
2024-02-227.447.58↑$0.14 (1.88%)7.077.773.36M
2024-02-217.307.33↑$0.03 (0.41%)6.997.573.51M
2024-02-207.007.18↑$0.18 (2.57%)6.727.182.26M
2024-02-167.237.07↓$0.16 (-2.21%)6.947.312.10M
2024-02-156.717.26↑$0.55 (8.20%)6.697.282.89M
2024-02-146.536.66↑$0.13 (1.99%)6.496.801.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$BYND my put options are fine

0 Like Report
BretJohns

$BYND all’s I know is buy and hold… no expectations

0 Like Report
ihatenewegg

$BYND Longs will be rewarded handsomely

0 Like Report