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 )

7.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
Oct 01, 2019 148.65 149.40 143.70 146.42 1,493,292 -2.20(-1.48%)
Sep 30, 2019 150.69 151.00 145.68 148.62 1,674,336 -3.04(-2.00%)
Sep 27, 2019 151.00 153.81 148.90 151.66 1,994,400 -2.68(-1.74%)
Sep 26, 2019 160.51 160.60 148.60 154.34 8,087,358 +16.02(+11.58%)
Sep 25, 2019 139.30 142.90 133.08 138.32 2,534,484 -4.67(-3.27%)
Sep 24, 2019 146.74 147.00 139.07 142.99 2,329,067 -5.23(-3.53%)
Sep 23, 2019 152.66 154.27 146.29 148.22 2,399,597 -7.04(-4.53%)
Sep 20, 2019 154.97 156.56 153.44 155.26 1,300,800 +0.34(+0.22%)
Sep 19, 2019 156.84 157.10 152.50 154.92 1,579,077 +0.93(+0.60%)
Sep 18, 2019 160.01 160.49 149.00 153.99 3,041,073 -6.32(-3.94%)
Sep 17, 2019 160.00 161.49 158.90 160.31 1,576,152 +1.34(+0.84%)
Sep 16, 2019 155.84 159.85 154.55 158.97 1,766,204 +2.99(+1.92%)
Sep 13, 2019 155.29 156.93 153.58 155.98 1,810,200 +3.02(+1.97%)
Sep 12, 2019 151.60 154.41 149.14 152.96 1,519,482 +1.15(+0.76%)
Sep 11, 2019 147.23 152.80 147.01 151.81 1,868,366 +4.91(+3.34%)
Sep 10, 2019 147.00 147.50 142.98 146.90 1,885,201 -2.63(-1.76%)
Sep 09, 2019 153.14 153.93 147.25 149.53 3,096,328 -5.46(-3.52%)
Sep 06, 2019 155.84 157.62 151.68 154.99 3,560,500 -5.98(-3.71%)
Sep 05, 2019 162.05 167.15 160.52 160.97 2,295,563 -2.71(-1.66%)
Sep 04, 2019 165.36 165.50 161.64 163.68 2,147,298 +0.53(+0.32%)
Sep 03, 2019 167.63 169.31 162.21 163.15 2,435,397 -4.48(-2.67%)
Aug 30, 2019 168.67 172.29 166.70 167.63 4,151,700 +2.15(+1.30%)
Aug 29, 2019 161.75 166.72 159.00 165.48 3,769,100 +5.17(+3.23%)
Aug 28, 2019 158.28 162.50 155.40 160.31 3,710,868 +3.29(+2.10%)
Aug 27, 2019 159.28 161.43 155.30 157.02 4,430,972 +1.89(+1.22%)
Aug 26, 2019 153.80 155.40 150.30 155.13 3,657,660 +8.28(+5.64%)
Aug 23, 2019 150.00 151.64 146.26 146.85 2,224,600 -4.14(-2.74%)
Aug 22, 2019 151.04 152.21 146.10 150.99 2,930,593 -0.96(-0.63%)
Aug 21, 2019 155.75 155.75 149.13 151.95 3,661,675 -2.02(-1.31%)
Aug 20, 2019 155.00 158.20 151.53 153.97 7,053,987 +9.46(+6.55%)
Aug 19, 2019 147.39 148.50 140.77 144.51 3,853,717 -0.26(-0.18%)
Aug 16, 2019 144.21 148.54 136.27 144.77 5,920,300 +0.57(+0.40%)
Aug 15, 2019 163.00 164.14 137.11 144.20 9,635,920 -18.70(-11.48%)
Aug 14, 2019 165.75 166.74 161.06 162.90 2,246,072 -4.39(-2.62%)
Aug 13, 2019 169.00 171.98 165.58 167.29 3,051,442 -1.82(-1.08%)
Aug 12, 2019 164.53 172.18 162.50 169.11 3,972,221 +4.74(+2.88%)
Aug 09, 2019 162.54 166.30 162.05 164.37 2,756,400 +1.67(+1.03%)
Aug 08, 2019 168.57 168.68 158.00 162.70 5,102,508 -4.30(-2.57%)
Aug 07, 2019 164.00 167.45 160.55 167.00 5,856,480 +5.76(+3.57%)
Aug 06, 2019 180.10 181.75 160.62 161.24 8,402,852 -14.70(-8.36%)
Aug 05, 2019 173.10 178.23 170.99 175.94 5,659,784 -1.17(-0.66%)
Aug 02, 2019 177.60 181.91 175.05 177.11 5,806,900 +1.07(+0.61%)
Aug 01, 2019 175.14 183.99 172.00 176.04 15,075,916 -12.71(-6.73%)
Jul 31, 2019 195.76 207.00 193.50 188.75 11,795,896 -6.01(-3.09%)
Jul 30, 2019 186.34 216.90 183.50 194.76 19,053,138 -27.37(-12.32%)
Jul 29, 2019 228.90 233.87 201.00 222.13 15,997,618 -12.77(-5.44%)
Jul 26, 2019 235.56 239.71 215.50 234.90 16,531,200 +12.04(+5.40%)
Jul 25, 2019 207.00 222.89 205.45 222.86 9,986,816 +19.94(+9.83%)
Jul 24, 2019 201.00 205.50 197.21 202.92 7,164,692 +7.44(+3.81%)
Jul 23, 2019 199.60 208.48 191.78 195.48 10,660,597 +1.28(+0.66%)
Jul 22, 2019 178.50 200.80 177.76 194.20 11,384,827 +17.41(+9.85%)
Jul 19, 2019 172.00 178.55 170.77 176.79 4,256,200 +6.45(+3.79%)
Jul 18, 2019 169.40 172.45 167.81 170.34 1,696,523 +0.70(+0.41%)
Jul 17, 2019 173.08 173.43 168.11 169.64 2,435,006 -2.95(-1.71%)
Jul 16, 2019 168.45 174.67 167.01 172.59 3,968,448 +6.06(+3.64%)
Jul 15, 2019 168.16 170.70 166.00 166.53 2,652,316 -0.28(-0.17%)
Jul 12, 2019 172.37 172.40 164.75 166.81 4,659,900 -7.39(-4.24%)
Jul 11, 2019 165.00 174.24 163.55 174.20 5,462,424 +10.69(+6.54%)
Jul 10, 2019 159.48 163.88 158.00 163.51 3,979,936 +5.76(+3.65%)
Jul 09, 2019 158.73 159.59 154.51 157.75 2,604,692 +1.08(+0.69%)
Jul 08, 2019 152.49 158.93 152.00 156.67 3,614,583 +4.04(+2.65%)
Jul 05, 2019 150.00 153.79 148.06 152.63 2,040,300 +1.13(+0.75%)
Jul 03, 2019 151.00 154.00 148.70 151.50 2,261,000 +1.79(+1.20%)
Jul 02, 2019 153.00 153.70 147.02 149.71 3,270,531 -2.79(-1.83%)
Jul 01, 2019 161.49 162.45 152.00 152.50 4,443,773 -8.18(-5.09%)
Jun 28, 2019 165.30 168.80 159.55 160.68 7,315,200 -2.23(-1.37%)
Jun 27, 2019 157.31 164.79 155.45 162.91 5,719,623 +2.43(+1.51%)
Jun 26, 2019 160.10 162.25 153.02 160.48 6,370,543 +9.88(+6.56%)
Jun 25, 2019 138.50 150.69 138.34 150.60 6,672,370 +9.61(+6.82%)
Jun 24, 2019 151.88 152.70 138.00 140.99 6,527,175 -13.14(-8.53%)
Jun 21, 2019 153.54 161.79 150.00 154.13 7,474,500 -11.04(-6.68%)
Jun 20, 2019 173.00 174.00 163.30 165.17 6,638,106 -4.11(-2.43%)
Jun 19, 2019 171.37 174.45 162.25 169.28 9,442,324 -0.61(-0.36%)
Jun 18, 2019 200.00 201.88 160.70 169.89 23,946,938 -0.07(-0.04%)
Jun 17, 2019 163.18 171.19 160.61 169.96 14,474,296 +18.48(+12.20%)
Jun 14, 2019 142.01 157.90 141.80 151.48 14,964,500 +10.09(+7.14%)
Jun 13, 2019 141.52 146.45 134.25 141.39 9,465,105 -0.58(-0.41%)
Jun 12, 2019 133.99 150.45 131.56 141.97 16,888,700 +15.93(+12.64%)
Jun 11, 2019 145.25 150.00 125.23 126.04 15,497,170 -42.06(-25.02%)
Jun 10, 2019 155.70 186.43 147.00 168.10 24,965,786 +29.45(+21.24%)
Jun 07, 2019 130.00 149.46 120.76 138.65 23,916,700 +39.15(+39.35%)
Jun 06, 2019 102.00 102.25 98.85 99.50 6,406,183 -3.10(-3.02%)
Jun 05, 2019 105.50 105.50 99.64 102.60 4,276,780 -0.81(-0.78%)
Jun 04, 2019 101.25 103.50 97.82 103.41 5,482,362 +7.25(+7.54%)
Jun 03, 2019 104.14 108.67 95.66 96.16 8,021,825 -7.96(-7.65%)
May 31, 2019 100.00 104.55 97.26 104.12 7,733,800 +5.53(+5.61%)
May 30, 2019 101.90 105.25 94.03 98.59 12,354,056 +1.09(+1.12%)
May 29, 2019 90.05 97.65 87.32 97.50 8,361,553 +11.50(+13.37%)
May 28, 2019 83.98 88.83 83.70 86.00 6,595,441 +6.33(+7.95%)
May 24, 2019 83.92 85.50 79.51 79.67 2,909,400 -2.43(-2.96%)
May 23, 2019 79.40 83.80 78.12 82.10 4,329,944 +4.47(+5.76%)
May 22, 2019 77.38 81.74 77.00 77.63 3,895,941 +0.13(+0.17%)
May 21, 2019 88.03 88.75 76.76 77.50 9,058,353 -8.59(-9.98%)
May 20, 2019 88.90 90.96 83.13 86.09 5,185,563 -3.26(-3.65%)
May 17, 2019 92.46 96.68 85.71 89.35 10,724,000 -3.57(-3.84%)
May 16, 2019 90.10 96.78 89.51 92.92 13,872,187 +6.00(+6.90%)
May 15, 2019 79.00 93.00 74.55 86.92 18,350,100 +7.24(+9.09%)
May 14, 2019 72.48 80.75 71.12 79.68 7,073,383 +10.18(+14.65%)
May 13, 2019 65.46 71.96 63.36 69.50 4,778,119 +3.28(+4.95%)
May 10, 2019 69.09 69.33 61.60 66.22 4,888,000 -2.05(-3.00%)
May 09, 2019 70.50 73.20 67.10 68.27 6,278,374 -3.98(-5.51%)
May 08, 2019 83.61 85.38 70.79 72.25 14,704,846 -6.92(-8.74%)
May 07, 2019 77.14 85.45 75.00 79.17 16,529,180 +4.38(+5.86%)
May 06, 2019 62.73 74.84 62.50 74.79 8,740,246 +8.00(+11.98%)
May 03, 2019 72.00 74.00 65.66 66.79 13,139,300 +1.04(+1.58%)
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.