Beyond Meat Inc (BYND)
139.58
-2.25 -1.59%
NASDAQ
Nov 25, 20:00
USD
Beyond Meat Price:
139.58 for Nov. 25, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2019.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov. 25, 2020 | 140.67 | 142.60 | 137.71 | 139.58 | 2.127M |
| Nov. 24, 2020 | 143.74 | 145.89 | 140.00 | 141.83 | 2.820M |
| Nov. 23, 2020 | 136.75 | 144.15 | 136.25 | 140.96 | 3.617M |
| Nov. 20, 2020 | 138.20 | 138.25 | 133.60 | 136.56 | 2.658M |
| Nov. 19, 2020 | 134.65 | 139.65 | 134.08 | 137.42 | 3.402M |
| Nov. 18, 2020 | 132.00 | 137.01 | 132.00 | 134.01 | 7.280M |
| Nov. 17, 2020 | 126.62 | 129.97 | 126.16 | 129.90 | 2.846M |
| Nov. 16, 2020 | 126.30 | 127.95 | 121.53 | 127.15 | 5.257M |
| Nov. 13, 2020 | 130.29 | 130.42 | 123.25 | 124.74 | 5.343M |
| Nov. 12, 2020 | 129.47 | 132.42 | 126.88 | 128.90 | 6.390M |
| Nov. 11, 2020 | 127.09 | 129.90 | 125.10 | 127.89 | 7.152M |
| Nov. 10, 2020 | 118.92 | 131.92 | 113.26 | 125.01 | 29.68M |
| Nov. 9, 2020 | 164.37 | 170.80 | 141.25 | 150.50 | 21.31M |
| Nov. 6, 2020 | 156.78 | 158.94 | 154.31 | 156.86 | 2.302M |
| Nov. 5, 2020 | 153.50 | 157.35 | 152.32 | 157.04 | 2.653M |
| Nov. 4, 2020 | 150.10 | 153.11 | 148.21 | 149.29 | 1.673M |
| Nov. 3, 2020 | 146.26 | 150.76 | 145.71 | 146.35 | 2.145M |
| Nov. 2, 2020 | 145.35 | 148.00 | 141.47 | 143.56 | 2.155M |
| Oct. 30, 2020 | 150.50 | 152.30 | 141.07 | 142.43 | 3.167M |
| Oct. 29, 2020 | 157.44 | 157.45 | 151.35 | 151.85 | 1.985M |
| Oct. 28, 2020 | 159.50 | 160.52 | 154.74 | 156.05 | 2.427M |
| Oct. 27, 2020 | 165.00 | 167.01 | 160.85 | 161.95 | 1.895M |
| Oct. 26, 2020 | 171.42 | 175.34 | 161.84 | 164.54 | 2.731M |
| Oct. 23, 2020 | 173.00 | 174.12 | 168.10 | 171.73 | 1.711M |
| Oct. 22, 2020 | 178.42 | 178.84 | 167.90 | 172.17 | 3.284M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Tyson Foods Inc | 64.99 |
| Conagra Brands Inc | 35.76 |
| Hormel Foods Corp | 46.87 |
Price Range, Past 5 Years
| Minimum | 54.02 | Mar 18 2020 |
| Maximum | 234.90 | Jul 26 2019 |
| Average | 124.53 |
News
Is BYND Stock A Buy After Earnings? Here's What Beyond Meat Earnings, Chart Show
Yahoo 11/23 15:34 ET
Yahoo 11/23 15:34 ET
Advertisement
