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...
Top Wall Street analysts changed their outlook on these top names. For a complete view of all analyst rating changes, including upgrades and downgr...
2024-04-21 11:43:00 ET If you are the type of investor who likes to buy certain stocks when everyone else is selling them, then you will probably find Beyond Meat (NASDAQ: BYND) and Hormel Foods (NYSE: HRL) interesting. The problem with investing when there is so-called "blo...
2024-04-20 05:56:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...