Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Beyond Meat Inc (NQ: BYND )

7.200 -0.120 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Beyond Meat Inc (NQ: BYND )

Historical Prices