BEYOND MEAT INC Historical Data

BYND Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 7 AM $ 0.0000231
+0.00%
$ 23,097 $ 5,525
Jun 9, 12 AM $ 0.0000239
-1.36%
$ 23,899 $ 5,403
Jun 8, 11 PM $ 0.000023
+0.00%
$ 23,027 $ 5,528
Jun 8, 8 PM $ 0.0000226
+4.66%
$ 22,548 $ 5,357
Jun 8, 7 PM $ 0.0000215
+0.00%
$ 21,539 $ 5,527
Jun 8, 6 PM $ 0.0000213
+0.00%
$ 21,313 $ 5,986
Jun 8, 4 PM $ 0.0000222
-0.31%
$ 22,270 $ 6,022
Jun 8, 3 PM $ 0.0000223
+2.63%
$ 22,272 $ 6,063
Jun 8, 2 PM $ 0.0000203
+0.00%
$ 20,329 $ 5,906
Jun 8, 8 AM $ 0.0000264
+17.00%
$ 26,355 $ 3,517
Jun 7, 9 PM $ 0.0000339
-5.33%
$ 33,844 $ 1,868
Jun 7, 8 PM $ 0.0000362
+17.68%
$ 36,189 $ 1,724
Jun 7, 7 PM $ 0.0000308
+0.50%
$ 30,840 $ 891
Jun 7, 4 PM $ 0.0000355
+0.00%
$ 35,464 $ 183
Jun 7, 12 AM $ 0.0000345
+0.00%
$ 34,491 $ 537
Jun 6, 2 PM $ 0.0000361
+0.00%
$ 36,074 $ 355
Jun 6, 1 PM $ 0.0000361
+7.16%
$ 36,137 $ 405
Jun 5, 2 PM $ 0.0000339
+0.00%
$ 33,888 $ 460
Jun 5, 12 AM $ 0.000037
+0.00%
$ -- $ 894
Jun 4, 3 PM $ 0.0000353
+0.00%
$ -- $ 932
Jun 4, 2 PM $ 0.0000355
+0.00%
$ 35,482 $ 912
Jun 4, 1 PM $ 0.0000356
+1.52%
$ 35,545 $ 917
Jun 4, 2 AM $ 0.0000398
+0.00%
$ 39,763 $ 224
Jun 3, 3 PM $ 0.0000431
-2.36%
$ 43,083 $ 333
Jun 3, 2 PM $ 0.000044
-0.46%
$ 44,021 $ 229
Jun 3, 1 AM $ 0.0000432
+0.01%
$ 43,221 $ 367
Jun 3, 12 AM $ 0.0000436
+0.03%
$ 43,583 $ 311
Jun 2, 10 PM $ 0.000045
+0.00%
$ 45,035 $ 234
Jun 2, 1 PM $ 0.0000457
+0.00%
$ 45,669 $ 645
Jun 1, 5 PM $ 0.0000412
+0.00%
$ 41,150 $ 822
Jun 1, 12 AM $ 0.0000495
+0.00%
$ 49,443 $ 397
May 31, 1 PM $ 0.0000519
+0.00%
$ 51,918 $ 263
May 31, 5 AM $ 0.0000522
+0.00%
$ -- $ 17
May 30, 5 AM $ 0.0000491
+0.00%
$ 49,062 $ 1,819
May 29, 7 PM $ 0.0000532
-0.01%
$ 53,204 $ 1,901
May 29, 10 AM $ 0.0000544
+0.00%
$ 54,383 $ 1,898
May 29, 9 AM $ 0.0000533
+0.00%
$ 53,304 $ 2,761
May 29, 8 AM $ 0.0000567
+0.00%
$ 56,636 $ 2,697
May 29, 6 AM $ 0.0000566
+0.00%
$ 56,584 $ 2,472
May 29, 4 AM $ 0.0000591
-0.17%
$ 59,043 $ 2,451
May 29, 3 AM $ 0.0000592
+4.23%
$ 59,178 $ 2,265
May 29, 2 AM $ 0.0000572
-0.26%
$ 57,149 $ 2,302
May 29, 1 AM $ 0.0000533
+0.00%
$ 53,243 $ 2,312
May 28, 11 PM $ 0.0000532
+0.00%
$ -- $ 2,138
May 28, 10 PM $ 0.0000532
+0.00%
$ 53,153 $ 2,147
May 28, 9 PM $ 0.0000531
+5.81%
$ 53,102 $ 2,698
May 28, 6 PM $ 0.0000477
-0.11%
$ 47,670 $ 2,370
May 28, 5 PM $ 0.0000447
+0.00%
$ 44,677 $ 1,948
May 28, 10 AM $ 0.0000462
+0.00%
$ 46,158 $ 677
May 27, 10 PM $ 0.0000471
+0.42%
$ 47,055 $ 508