BYND Quote, Trading Chart, Beyond Meat Inc.

home / stock / bynd / bynd quote

Stock Information
Company Name: Beyond Meat Inc.
Stock Symbol: BYND
Market: NYSE
Website: beyondmeat.com
Menu
BYND BYND Quote BYND Short BYND News BYND Articles BYND Message Board
Get BYND Alerts

News, Short Squeeze, Breakout and More Instantly...
BYND Quote
Last:$114.73
Change Percent:-2.06%
Open:$117.28
Previous 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.
BYND Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$117.28
Close:$114.73
High:$119.50
Low:$113.77
Volume:6,204,468
Date:2020-02-11
Open:$120.46
Close:$117.14
High:$123.10
Low:$116.10
Volume:7,933,131
Date:2020-02-10
Open:$118.49
Close:$119.73
High:$122.50
Low:$116.10
Volume:10,511,299
Date:2020-02-07
Open:$111.98
Close:$116.44
High:$120.52
Low:$111.30
Volume:12,670,697
Date:2020-02-06
Open:$111.9965
Close:$111.89
High:$113.005
Low:$109.5501
Volume:4,155,905
Date:2020-02-05
Open:$113.50
Close:$110.17
High:$113.99
Low:$108.96
Volume:5,297,800
Date:2020-02-04
Open:$106.77
Close:$110.43
High:$114.15
Low:$106.50
Volume:8,479,494
Date:2020-02-03
Open:$111.81
Close:$106.00
High:$112.70
Low:$102.43
Volume:11,060,153
Date:2020-01-31
Open:$117.43
Close:$110.42
High:$118.15
Low:$108.13
Volume:6,523,623
Date:2020-01-30
Open:$115.40
Close:$117.29
High:$118.47
Low:$114.49
Volume:6,668,591
Date:2020-01-29
Open:$123.74
Close:$114.88
High:$123.80
Low:$113.63
Volume:12,943,791
Date:2020-01-28
Open:$124.43
Close:$120.12
High:$127.885
Low:$117.26
Volume:12,023,434
Date:2020-01-27
Open:$119.80
Close:$124.75
High:$129.83
Low:$119.60
Volume:18,185,960
Date:2020-01-24
Open:$123.81
Close:$119.49
High:$126.74
Low:$116.42
Volume:13,147,184
Date:2020-01-23
Open:$119.75
Close:$118.64
High:$120.99
Low:$112.88
Volume:12,030,483
Date:2020-01-22
Open:$126.93
Close:$122.40
High:$134.70
Low:$119.01
Volume:25,068,210
Date:2020-01-21
Open:$113.00
Close:$129.18
High:$129.55
Low:$111.1201
Volume:29,194,640
Date:2020-01-20
Open:$110.84
Close:$109.12
High:$113.11
Low:$107.43
Volume:10,445,474
Date:2020-01-17
Open:$110.84
Close:$109.12
High:$113.11
Low:$107.43
Volume:10,410,823
Date:2020-01-16
Open:$111.27
Close:$110.40
High:$114.40
Low:$107.25
Volume:14,955,767