home / stock / bynd / bynd quote
Last: | $ |
---|---|
Change Percent: | -2.06% |
Open: | $117.28 |
Close: | $114.73 |
High: | $119.50 |
Low: | $113.77 |
Volume: | 6,204,468 |
Last Trade Date Time: | 02/12/2020 04:42:00 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $117.28 | $114.73 | $119.50 | $113.77 | 6,204,468 | 02-12-2020 |
$ | $120.46 | $117.14 | $123.10 | $116.10 | 7,933,131 | 02-11-2020 |
$ | $118.49 | $119.73 | $122.50 | $116.10 | 10,511,299 | 02-10-2020 |
$ | $111.98 | $116.44 | $120.52 | $111.30 | 12,670,697 | 02-07-2020 |
$ | $111.9965 | $111.89 | $113.005 | $109.5501 | 4,155,905 | 02-06-2020 |
$ | $113.50 | $110.17 | $113.99 | $108.96 | 5,297,800 | 02-05-2020 |
$ | $106.77 | $110.43 | $114.15 | $106.50 | 8,479,494 | 02-04-2020 |
$ | $111.81 | $106.00 | $112.70 | $102.43 | 11,060,153 | 02-03-2020 |
$ | $117.43 | $110.42 | $118.15 | $108.13 | 6,523,623 | 01-31-2020 |
$ | $115.40 | $117.29 | $118.47 | $114.49 | 6,668,591 | 01-30-2020 |
$ | $123.74 | $114.88 | $123.80 | $113.63 | 12,943,791 | 01-29-2020 |
$ | $124.43 | $120.12 | $127.885 | $117.26 | 12,023,434 | 01-28-2020 |
$ | $119.80 | $124.75 | $129.83 | $119.60 | 18,185,960 | 01-27-2020 |
$ | $123.81 | $119.49 | $126.74 | $116.42 | 13,147,184 | 01-24-2020 |
$ | $119.75 | $118.64 | $120.99 | $112.88 | 12,030,483 | 01-23-2020 |
$ | $126.93 | $122.40 | $134.70 | $119.01 | 25,068,210 | 01-22-2020 |
$ | $113.00 | $129.18 | $129.55 | $111.1201 | 29,194,640 | 01-21-2020 |
$ | $110.84 | $109.12 | $113.11 | $107.43 | 10,445,474 | 01-20-2020 |
$ | $110.84 | $109.12 | $113.11 | $107.43 | 10,410,823 | 01-17-2020 |
$ | $111.27 | $110.40 | $114.40 | $107.25 | 14,955,767 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Beyond Meat, Inc. (NASDAQ:BYND) shares are trading higher Tuesday amid a rally in meme stocks after retail investor Roaring Kitty made a return to ...
Shares of Alibaba Group Holding Limited (NYSE:BABA) fell sharply during Tuesday's session following mixed first-quarter financial results. The...
A multitude of stocks with high short interest ripped higher on Monday and continue to rally on Tuesday. The initial moves higher appear to be due ...