Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Beyond Meat Inc | NASDAQ:BYND | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.12 | -2.32% | 5.05 | 5.06 | 5.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.24 | 5.04 | 5.17 | 1,909,795 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 5.05 | -0.12 | -2.32% | 5.04 | 5.24 | 1,883,246 |
| 26 Nov 2024 | 5.17 | -0.08 | -1.52% | 4.97 | 5.25 | 3,972,298 |
| 25 Nov 2024 | 5.25 | 0.36 | 7.36% | 4.84 | 5.331 | 6,102,796 |
| 22 Nov 2024 | 4.89 | -0.12 | -2.40% | 4.85 | 5.02 | 3,707,838 |
| 21 Nov 2024 | 5.01 | -0.14 | -2.72% | 5.0005 | 5.1798 | 2,029,245 |
| 20 Nov 2024 | 5.15 | 0.27 | 5.53% | 4.90 | 5.23 | 3,349,204 |
| 19 Nov 2024 | 4.88 | -0.06 | -1.21% | 4.79 | 4.92 | 2,564,004 |
| 18 Nov 2024 | 4.94 | -0.20 | -3.89% | 4.83 | 5.17 | 4,073,062 |
| 15 Nov 2024 | 5.14 | -0.16 | -3.02% | 5.02 | 5.30 | 2,872,387 |
| 14 Nov 2024 | 5.30 | 0.03 | 0.57% | 5.27 | 5.50 | 2,811,407 |
| 13 Nov 2024 | 5.27 | 0.22 | 4.36% | 5.02 | 5.325 | 2,821,334 |
| 12 Nov 2024 | 5.05 | -0.22 | -4.17% | 5.00 | 5.25 | 3,653,356 |
| 11 Nov 2024 | 5.27 | -0.10 | -1.86% | 5.10 | 5.395 | 5,169,288 |
| 08 Nov 2024 | 5.37 | -0.47 | -8.05% | 5.33 | 5.9199 | 5,409,279 |
| 07 Nov 2024 | 5.84 | -0.74 | -11.25% | 5.83 | 6.14 | 7,547,466 |
| 06 Nov 2024 | 6.58 | 0.20 | 3.13% | 6.12 | 6.60 | 3,593,826 |
| 05 Nov 2024 | 6.38 | 0.34 | 5.63% | 6.07 | 6.39 | 2,158,000 |
| 04 Nov 2024 | 6.04 | -0.05 | -0.82% | 5.88 | 6.22 | 2,930,367 |
| 01 Nov 2024 | 6.09 | 0.00 | 0.00% | 6.03 | 6.28 | 2,391,446 |
| 31 Oct 2024 | 6.09 | -0.09 | -1.46% | 5.965 | 6.24 | 2,274,808 |
| 30 Oct 2024 | 6.18 | -0.11 | -1.75% | 6.15 | 6.56 | 1,878,395 |
| 29 Oct 2024 | 6.29 | -0.29 | -4.41% | 6.215 | 6.51 | 2,354,956 |
| 28 Oct 2024 | 6.58 | 0.26 | 4.11% | 6.38 | 6.6361 | 2,183,020 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.90 | 5.331 | 4.84 | 5.08 | 3,864,661 | 0.15 | 3.06% |
| 1 Month | 6.28 | 6.60 | 4.79 | 5.43 | 3,641,927 | -1.23 | -19.59% |
| 3 Months | 5.88 | 7.5999 | 4.79 | 5.95 | 2,477,693 | -0.83 | -14.12% |
| 6 Months | 7.20 | 9.24 | 4.79 | 6.24 | 2,722,209 | -2.15 | -29.86% |
| 1 Year | 6.75 | 12.09 | 4.79 | 7.38 | 3,063,855 | -1.70 | -25.19% |
| 3 Years | 76.74 | 77.00 | 4.79 | 20.67 | 3,027,442 | -71.69 | -93.42% |
| 5 Years | 79.96 | 220.8568 | 4.79 | 75.94 | 3,897,838 | -74.91 | -93.68% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
