Free Trial

Beyond Meat (BYND) Stock Chart & Stock Price History

$7.17
-0.03 (-0.42%)
(As of 05/24/2024 04:00 PM ET)

Beyond Meat Stock Price Performance

5 Day
Performance
-1.78%
1 Month
Performance
+12.03%
3 Month
Performance
-3.76%
6 Month
Performance
+6.07%
Year-To-Date
Performance
-19.44%
1 Year
Performance
-30.72%
Receive BYND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beyond Meat and its competitors with MarketBeat's FREE daily newsletter

BYND Stock Chart for Monday, May, 27, 2024

Beyond Meat Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$7.20$7.17
-0.42%
$7.74$7.122.47 million shs$465.23 million
05/23/2024$7.32$7.20
-1.64%
$7.32$7.101.98 million shs$467.21 million
05/22/2024$7.30$7.32
+0.27%
$7.51$7.181.37 million shs$475.00 million
05/21/2024$7.28$7.30
+0.34%
$7.39$7.151.19 million shs$473.70 million
05/20/2024$7.19$7.28
+1.18%
$7.42$7.102.29 million shs$472.08 million
05/17/2024$7.20$7.19
-0.14%
$7.65$7.072.45 million shs$466.56 million
05/16/2024$7.68$7.20
-6.25%
$7.80$7.183.10 million shs$467.21 million
05/15/2024$8.01$7.68
-4.12%
$8.19$7.404.25 million shs$498.36 million
05/14/2024$7.96$8.01
+0.63%
$10.31$7.8721.65 million shs$519.73 million
05/13/2024$7.16$7.96
+11.25%
$8.18$7.205.36 million shs$516.52 million
05/10/2024$7.03$7.16
+1.78%
$7.63$7.052.09 million shs$462.76 million
05/09/2024$8.21$7.03
-14.37%
$7.59$6.924.05 million shs$454.68 million
05/08/2024$8.28$8.21
-0.85%
$8.40$7.764.36 million shs$531.02 million
05/07/2024$8.23$8.28
+0.61%
$8.31$7.882.02 million shs$535.55 million
05/06/2024$8.23$8.23$8.48$7.844.03 million shs$532.32 million
05/03/2024$7.25$8.23
+13.52%
$8.29$7.283.56 million shs$532.32 million
05/02/2024$6.79$7.25
+6.77%
$7.29$6.872.25 million shs$468.93 million
05/01/2024$6.78$6.79
+0.15%
$7.13$6.621.87 million shs$439.18 million
04/30/2024$6.72$6.78
+0.89%
$6.93$6.531.64 million shs$438.53 million
04/29/2024$6.40$6.72
+5.00%
$6.91$6.502.76 million shs$434.63 million
04/26/2024$6.34$6.40
+0.95%
$6.55$6.202.21 million shs$413.95 million
04/25/2024$6.06$6.34
+4.62%
$6.41$5.922.25 million shs$410.05 million
04/24/2024$6.07$6.06
-0.16%
$6.30$5.941.82 million shs$391.96 million
04/23/2024$6.16$6.07
-1.46%
$6.31$6.062.14 million shs$392.61 million
04/22/2024$6.41$6.16
-3.90%
$6.43$6.051.80 million shs$398.43 million
04/19/2024$6.40$6.41
+0.16%
$6.44$6.231.32 million shs$414.60 million
04/18/2024$6.43$6.40
-0.47%
$6.51$6.181.66 million shs$413.95 million
04/17/2024$6.56$6.43
-1.98%
$6.67$6.341.52 million shs$415.89 million
04/16/2024$6.49$6.56
+1.08%
$6.59$6.331.45 million shs$424.30 million
04/15/2024$6.64$6.49
-2.26%
$6.67$6.411.33 million shs$419.75 million
04/12/2024$6.91$6.64
-3.91%
$6.85$6.561.44 million shs$429.48 million
04/11/2024$7.05$6.91
-1.99%
$7.25$6.881.29 million shs$446.92 million
04/10/2024$7.47$7.05
-5.62%
$7.25$6.961.94 million shs$455.99 million
04/09/2024$7.38$7.47
+1.22%
$7.60$7.391.43 million shs$483.16 million
04/08/2024$7.41$7.38
-0.40%
$7.55$7.311.13 million shs$477.34 million
04/05/2024$7.49$7.41
-1.07%
$7.59$7.381.09 million shs$479.28 million
04/04/2024$7.57$7.49
-1.06%
$7.79$7.421.46 million shs$484.45 million
04/03/2024$7.62$7.57
-0.66%
$7.65$7.311.28 million shs$489.63 million
04/02/2024$7.76$7.62
-1.80%
$7.82$7.581.83 million shs$492.86 million
04/01/2024$8.28$7.76
-6.28%
$8.24$7.642.61 million shs$501.89 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
03/29/2024$8.28$8.28$8.68$8.222.06 million shs$535.55 million
03/28/2024$8.29$8.28
-0.12%
$8.68$8.222.06 million shs$535.55 million
03/27/2024$8.22$8.29
+0.85%
$8.43$8.171.10 million shs$536.20 million
03/26/2024$7.93$8.22
+3.66%
$8.55$7.932.85 million shs$531.65 million
03/25/2024$7.90$7.93
+0.38%
$8.15$7.821.84 million shs$512.91 million
03/22/2024$8.10$7.90
-2.47%
$8.15$7.861.08 million shs$510.97 million
03/21/2024$8.19$8.10
-1.10%
$8.42$8.081.38 million shs$523.88 million
03/20/2024$7.96$8.19
+2.89%
$8.25$7.801.33 million shs$529.73 million
03/19/2024$8.31$7.96
-4.21%
$8.14$7.403.90 million shs$514.85 million
03/18/2024$8.50$8.31
-2.24%
$8.56$8.062.84 million shs$537.49 million
03/15/2024$8.23$8.50
+3.28%
$8.53$8.032.62 million shs$549.78 million
03/14/2024$8.87$8.23
-7.22%
$8.82$8.162.74 million shs$532.32 million
03/13/2024$8.20$8.87
+8.17%
$8.93$8.003.51 million shs$573.71 million
03/12/2024$7.90$8.20
+3.80%
$8.24$7.652.42 million shs$530.38 million
03/11/2024$8.15$7.90
-3.07%
$8.38$7.892.38 million shs$510.97 million
03/08/2024$7.98$8.15
+2.13%
$8.51$8.012.77 million shs$527.14 million
03/07/2024$8.07$7.98
-1.12%
$8.22$7.832.30 million shs$516.12 million
03/06/2024$8.39$8.07
-3.76%
$8.59$8.012.92 million shs$521.97 million
03/05/2024$8.51$8.39
-1.47%
$9.09$8.245.20 million shs$541.17 million
03/04/2024$9.77$8.51
-12.90%
$9.78$8.427.59 million shs$549.24 million
03/01/2024$10.69$9.77
-8.61%
$11.19$9.759.55 million shs$630.56 million
02/29/2024$9.83$10.69
+8.75%
$11.70$9.3115.76 million shs$689.93 million
02/28/2024$7.52$9.83
+30.72%
$12.12$9.6244.44 million shs$634.43 million
02/27/2024$7.45$7.52
+0.94%
$7.84$7.2214.12 million shs$485.34 million
02/26/2024$7.81$7.45
-4.61%
$8.14$7.223.57 million shs$480.82 million

This page (NASDAQ:BYND) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners