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 )

7.345 +0.155 (+2.16%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 20, 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 (%)
Jul 30, 2021 124.00 124.95 121.70 122.70 1,433,354 -1.87(-1.50%)
Jul 29, 2021 126.82 128.81 124.25 124.57 1,434,079 -1.50(-1.19%)
Jul 28, 2021 124.52 127.10 124.00 126.07 1,523,392 +2.65(+2.15%)
Jul 27, 2021 126.00 126.25 121.00 123.42 1,512,934 -2.55(-2.02%)
Jul 26, 2021 126.55 128.79 124.10 125.97 1,312,184 -0.57(-0.45%)
Jul 23, 2021 128.56 128.56 125.11 126.54 1,221,477 -1.56(-1.22%)
Jul 22, 2021 131.00 131.39 127.25 128.10 1,324,001 -2.90(-2.21%)
Jul 21, 2021 131.71 134.50 130.61 131.00 1,718,110 +0.40(+0.31%)
Jul 20, 2021 126.02 131.52 123.07 130.60 2,478,369 +5.08(+4.05%)
Jul 19, 2021 122.80 125.57 120.72 125.52 2,041,307 +0.57(+0.46%)
Jul 16, 2021 129.10 129.68 124.43 124.95 2,114,155 -4.14(-3.21%)
Jul 15, 2021 128.43 134.28 125.75 129.09 2,934,556 +1.12(+0.88%)
Jul 14, 2021 136.51 136.99 127.58 127.97 3,440,233 -8.31(-6.10%)
Jul 13, 2021 138.88 139.50 135.36 136.28 1,552,896 -2.60(-1.87%)
Jul 12, 2021 141.22 141.27 136.69 138.88 1,470,186 -1.44(-1.03%)
Jul 09, 2021 140.80 141.85 138.20 140.32 1,432,718 +1.09(+0.78%)
Jul 08, 2021 137.49 142.99 137.00 139.23 2,258,474 -1.11(-0.79%)
Jul 07, 2021 145.18 146.43 138.21 140.34 2,567,288 -5.22(-3.59%)
Jul 06, 2021 150.33 151.26 144.18 145.56 1,984,895 -5.25(-3.48%)
Jul 02, 2021 152.93 153.70 149.85 150.81 1,365,395 -2.18(-1.42%)
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.