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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.82 | 8.23 | ↓$0.59 (-6.69%) | 8.16 | 8.82 | 2.74M |
2024-03-13 | 8.10 | 8.87 | ↑$0.77 (9.51%) | 8.00 | 8.93 | 3.52M |
2024-03-12 | 7.90 | 8.20 | ↑$0.30 (3.80%) | 7.65 | 8.24 | 2.42M |
2024-03-11 | 8.15 | 7.90 | ↓$0.25 (-3.07%) | 7.89 | 8.38 | 2.39M |
2024-03-08 | 8.07 | 8.15 | ↑$0.08 (0.99%) | 8.01 | 8.51 | 2.77M |
2024-03-07 | 8.10 | 7.98 | ↓$0.12 (-1.48%) | 7.83 | 8.22 | 2.31M |
2024-03-06 | 8.45 | 8.07 | ↓$0.38 (-4.50%) | 8.01 | 8.59 | 2.81M |
2024-03-05 | 8.42 | 8.39 | ↓$0.04 (-0.42%) | 8.24 | 9.09 | 5.21M |
2024-03-04 | 9.72 | 8.51 | ↓$1.21 (-12.45%) | 8.42 | 9.78 | 7.60M |
2024-03-01 | 10.85 | 9.77 | ↓$1.08 (-9.95%) | 9.75 | 11.19 | 9.58M |
2024-02-29 | 9.50 | 10.69 | ↑$1.19 (12.53%) | 9.31 | 11.70 | 15.78M |
2024-02-28 | 11.30 | 9.83 | ↓$1.47 (-13.01%) | 9.62 | 12.12 | 44.74M |
2024-02-27 | 7.39 | 7.52 | ↑$0.14 (1.83%) | 7.22 | 7.84 | 15.52M |
2024-02-26 | 7.79 | 7.45 | ↓$0.34 (-4.36%) | 7.22 | 8.14 | 3.58M |
2024-02-23 | 7.70 | 7.81 | ↑$0.11 (1.43%) | 7.38 | 7.81 | 2.19M |
2024-02-22 | 7.44 | 7.58 | ↑$0.14 (1.88%) | 7.07 | 7.77 | 3.36M |
2024-02-21 | 7.30 | 7.33 | ↑$0.03 (0.41%) | 6.99 | 7.57 | 3.51M |
2024-02-20 | 7.00 | 7.18 | ↑$0.18 (2.57%) | 6.72 | 7.18 | 2.26M |
2024-02-16 | 7.23 | 7.07 | ↓$0.16 (-2.21%) | 6.94 | 7.31 | 2.10M |
2024-02-15 | 6.71 | 7.26 | ↑$0.55 (8.20%) | 6.69 | 7.28 | 2.89M |
2024-02-14 | 6.53 | 6.66 | ↑$0.13 (1.99%) | 6.49 | 6.80 | 1.75M |
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