Beyond Meat Inc (BYND) Historical Stock Data
4.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYND is down -0.73% a day on average. There have been 8 days where Beyond Meat Inc closed green and 22 days where BYND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.83 | 4.95 | 3.56M |
| 2024-12-02 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.83 | 5.01 | 4.68M |
| 2024-11-29 | 5.08 | 4.98 | ↓$0.10 (-1.97%) | 4.96 | 5.08 | 2.19M |
| 2024-11-27 | 5.17 | 5.05 | ↓$0.12 (-2.32%) | 5.04 | 5.24 | 1.91M |
| 2024-11-26 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 4.97 | 5.20 | 3.99M |
| 2024-11-25 | 4.90 | 5.25 | ↑$0.35 (7.14%) | 4.84 | 5.33 | 6.20M |
| 2024-11-22 | 5.02 | 4.89 | ↓$0.13 (-2.59%) | 4.85 | 5.06 | 3.80M |
| 2024-11-21 | 5.15 | 5.01 | ↓$0.14 (-2.72%) | 5.00 | 5.21 | 2.06M |
| 2024-11-20 | 4.90 | 5.15 | ↑$0.25 (5.10%) | 4.90 | 5.23 | 3.40M |
| 2024-11-19 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.79 | 4.92 | 2.71M |
| 2024-11-18 | 5.10 | 4.94 | ↓$0.16 (-3.14%) | 4.83 | 5.17 | 4.13M |
| 2024-11-15 | 5.31 | 5.14 | ↓$0.17 (-3.20%) | 5.02 | 5.32 | 2.92M |
| 2024-11-14 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.27 | 5.50 | 2.88M |
| 2024-11-13 | 5.08 | 5.27 | ↑$0.19 (3.74%) | 5.02 | 5.33 | 2.98M |
| 2024-11-12 | 5.20 | 5.05 | ↓$0.15 (-2.88%) | 5.00 | 5.25 | 3.70M |
| 2024-11-11 | 5.39 | 5.27 | ↓$0.12 (-2.23%) | 5.10 | 5.44 | 5.26M |
| 2024-11-08 | 5.90 | 5.37 | ↓$0.53 (-8.98%) | 5.33 | 5.92 | 5.47M |
| 2024-11-07 | 6.11 | 5.84 | ↓$0.27 (-4.42%) | 5.83 | 6.28 | 7.83M |
| 2024-11-06 | 6.50 | 6.58 | ↑$0.08 (1.23%) | 6.12 | 6.60 | 3.65M |
| 2024-11-05 | 6.15 | 6.38 | ↑$0.23 (3.74%) | 6.07 | 6.39 | 2.22M |
| 2024-11-04 | 6.06 | 6.04 | ↓$0.02 (-0.33%) | 5.88 | 6.22 | 2.94M |
| 2024-11-01 | 6.18 | 6.09 | ↓$0.09 (-1.46%) | 6.03 | 6.28 | 2.27M |
| 2024-10-31 | 6.20 | 6.09 | ↓$0.11 (-1.77%) | 5.97 | 6.25 | 2.30M |
| 2024-10-30 | 6.28 | 6.18 | ↓$0.10 (-1.59%) | 6.15 | 6.56 | 1.91M |
| 2024-10-29 | 6.44 | 6.29 | ↓$0.15 (-2.33%) | 6.22 | 6.53 | 2.41M |
| 2024-10-28 | 6.38 | 6.58 | ↑$0.20 (3.13%) | 6.32 | 6.64 | 2.27M |
| 2024-10-25 | 6.50 | 6.32 | ↓$0.18 (-2.77%) | 6.23 | 6.50 | 1.58M |
| 2024-10-24 | 6.20 | 6.45 | ↑$0.25 (4.03%) | 6.16 | 6.49 | 1.51M |
| 2024-10-23 | 6.39 | 6.19 | ↓$0.20 (-3.13%) | 6.06 | 6.39 | 2.19M |
| 2024-10-22 | 6.30 | 6.40 | ↑$0.10 (1.59%) | 6.24 | 6.42 | 1.80M |
Create an account or log in to view more rows.
$BYND buy and hold and get rewarded
$BYND Let’s goooo
$BYND buying all the dips.
$BYND has just been halted from trading due to volatility.
$BYND keep inchin
$BYND I like it
$BYND Time to buy here
$BYND diversified
$BYND super bullish
$BYND buy the dip were blasting off