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 )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 73.55 75.73 73.22 75.60 2,004,000 +1.45(+1.96%)
Dec 30, 2019 75.76 75.95 73.60 74.15 2,548,144 -1.49(-1.97%)
Dec 27, 2019 76.73 77.42 75.14 75.64 2,737,600 -0.76(-0.99%)
Dec 26, 2019 78.25 78.58 76.05 76.40 2,957,152 -1.33(-1.71%)
Dec 24, 2019 78.02 79.28 76.94 77.73 2,016,300 -0.01(-0.01%)
Dec 23, 2019 76.88 78.46 76.63 77.74 2,863,909 +0.90(+1.17%)
Dec 20, 2019 76.88 77.00 75.07 76.84 5,969,500 -0.52(-0.67%)
Dec 19, 2019 77.79 80.02 76.82 77.36 4,775,190 +0.06(+0.08%)
Dec 18, 2019 76.55 77.88 75.44 77.30 3,738,814 +0.97(+1.27%)
Dec 17, 2019 73.17 77.21 73.17 76.33 4,608,441 +2.73(+3.71%)
Dec 16, 2019 75.00 75.01 71.65 73.60 4,872,368 -1.42(-1.89%)
Dec 13, 2019 75.36 76.39 74.85 75.02 1,772,600 -0.21(-0.28%)
Dec 12, 2019 75.91 76.88 74.27 75.23 2,606,743 -0.67(-0.88%)
Dec 11, 2019 74.79 76.95 74.46 75.90 3,321,127 +1.25(+1.67%)
Dec 10, 2019 73.45 75.08 73.40 74.65 2,453,054 +0.60(+0.81%)
Dec 09, 2019 76.16 76.27 73.63 74.05 3,014,067 -2.17(-2.85%)
Dec 06, 2019 74.00 76.30 73.25 76.22 3,565,700 +2.56(+3.48%)
Dec 05, 2019 73.59 76.03 71.30 73.66 5,682,281 -0.23(-0.31%)
Dec 04, 2019 76.75 77.05 73.51 73.89 5,165,717 -2.27(-2.98%)
Dec 03, 2019 77.51 77.68 75.40 76.16 5,264,982 -3.11(-3.92%)
Dec 02, 2019 83.30 83.64 77.03 79.27 5,983,637 -3.69(-4.45%)
Nov 29, 2019 82.08 84.90 81.83 82.96 3,694,600 +1.30(+1.59%)
Nov 27, 2019 79.96 83.65 79.75 81.66 5,105,000 +2.23(+2.81%)
Nov 26, 2019 77.52 79.73 76.70 79.43 3,316,542 +2.15(+2.78%)
Nov 25, 2019 78.04 78.80 76.05 77.28 3,940,112 -0.06(-0.08%)
Nov 22, 2019 78.55 78.90 76.55 77.34 2,378,800 -1.28(-1.63%)
Nov 21, 2019 78.30 80.17 77.18 78.62 2,640,916 +0.50(+0.64%)
Nov 20, 2019 76.89 78.57 76.23 78.12 2,209,945 +0.77(+1.00%)
Nov 19, 2019 79.75 80.00 76.55 77.35 2,972,523 -2.37(-2.97%)
Nov 18, 2019 81.22 81.22 78.55 79.72 2,936,307 -1.09(-1.35%)
Nov 15, 2019 81.04 83.14 79.06 80.81 4,099,900 +0.38(+0.47%)
Nov 14, 2019 81.34 83.38 79.64 80.43 5,534,213 +1.42(+1.80%)
Nov 13, 2019 78.00 80.18 77.00 79.01 3,888,191 +0.74(+0.95%)
Nov 12, 2019 76.75 79.47 73.85 78.27 6,287,492 +1.48(+1.93%)
Nov 11, 2019 79.88 79.96 75.65 76.79 5,031,519 -3.16(-3.95%)
Nov 08, 2019 79.25 80.79 78.67 79.95 2,846,900 +0.96(+1.22%)
Nov 07, 2019 81.10 81.19 77.22 78.99 6,168,959 -1.74(-2.16%)
Nov 06, 2019 82.04 83.51 80.50 80.73 3,666,041 -0.72(-0.88%)
Nov 05, 2019 83.25 84.97 81.39 81.45 8,339,763 +1.66(+2.08%)
Nov 04, 2019 83.40 83.44 79.63 79.79 4,751,472 -2.21(-2.70%)
Nov 01, 2019 84.37 85.29 81.83 82.00 5,220,500 -2.45(-2.90%)
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.