Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Meat Inc (NQ: BYND )

7.760 +0.170 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 90.44 90.44 83.63 84.45 7,046,685 -4.44(-4.99%)
Oct 30, 2019 84.35 90.00 83.00 88.89 14,629,334 +6.90(+8.42%)
Oct 29, 2019 82.96 88.88 80.10 81.99 32,837,986 -23.42(-22.22%)
Oct 28, 2019 101.00 108.17 97.85 105.41 9,225,443 +4.60(+4.56%)
Oct 25, 2019 101.77 102.00 97.74 100.81 3,312,800 -0.89(-0.88%)
Oct 24, 2019 96.50 103.77 96.15 101.70 4,706,624 +3.80(+3.88%)
Oct 23, 2019 102.70 105.67 97.25 97.90 4,762,126 -8.50(-7.99%)
Oct 22, 2019 110.00 112.88 105.55 106.40 2,334,839 -3.73(-3.39%)
Oct 21, 2019 113.60 113.61 106.01 110.13 3,589,324 +0.14(+0.13%)
Oct 18, 2019 115.00 115.39 107.91 109.99 3,834,000 -7.36(-6.27%)
Oct 17, 2019 123.99 124.58 116.86 117.35 2,851,177 -6.09(-4.93%)
Oct 16, 2019 122.00 126.49 121.78 123.44 1,971,456 +1.39(+1.14%)
Oct 15, 2019 124.27 125.40 120.53 122.05 2,638,361 -4.26(-3.37%)
Oct 14, 2019 128.45 128.46 124.63 126.31 2,129,857 -5.08(-3.87%)
Oct 11, 2019 136.01 136.85 130.64 131.39 2,451,000 -4.61(-3.39%)
Oct 10, 2019 138.50 138.95 134.91 136.00 1,740,839 -3.35(-2.40%)
Oct 09, 2019 143.26 143.70 137.56 139.35 1,491,611 -3.38(-2.37%)
Oct 08, 2019 143.00 143.94 140.18 142.73 1,124,039 -2.33(-1.61%)
Oct 07, 2019 144.50 145.17 142.03 145.06 1,330,615 -0.66(-0.45%)
Oct 04, 2019 146.06 147.17 144.27 145.72 1,378,400 +0.28(+0.19%)
Oct 03, 2019 142.06 146.93 141.32 145.44 1,161,330 +2.14(+1.49%)
Oct 02, 2019 144.96 145.25 141.10 143.30 1,544,669 -3.12(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.