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 )

7.155 +0.125 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 142.39 143.45 135.59 139.90 2,555,817 -2.30(-1.62%)
Nov 27, 2020 141.00 144.80 140.50 142.20 1,565,700 +2.62(+1.88%)
Nov 25, 2020 140.67 142.60 137.71 139.58 2,143,500 -2.25(-1.59%)
Nov 24, 2020 143.74 145.89 140.00 141.83 2,812,690 +0.87(+0.62%)
Nov 23, 2020 136.75 144.15 136.25 140.96 3,613,893 +4.40(+3.22%)
Nov 20, 2020 138.20 138.25 133.60 136.56 2,658,000 -0.86(-0.63%)
Nov 19, 2020 134.65 139.65 134.08 137.42 3,397,753 +3.41(+2.54%)
Nov 18, 2020 132.00 137.01 132.00 134.01 7,270,774 +4.11(+3.16%)
Nov 17, 2020 126.62 129.97 126.16 129.90 2,838,923 +2.75(+2.16%)
Nov 16, 2020 126.30 127.95 121.53 127.15 5,251,742 +2.41(+1.93%)
Nov 13, 2020 130.29 130.42 123.25 124.74 5,342,900 -4.16(-3.23%)
Nov 12, 2020 129.47 132.42 126.88 128.90 6,378,101 +1.01(+0.79%)
Nov 11, 2020 127.09 129.90 125.10 127.89 7,144,117 +2.88(+2.30%)
Nov 10, 2020 118.92 131.92 113.26 125.01 29,610,456 -25.49(-16.94%)
Nov 09, 2020 164.37 170.80 141.25 150.50 20,856,488 -6.36(-4.05%)
Nov 06, 2020 156.78 158.94 154.31 156.86 2,302,200 -0.18(-0.11%)
Nov 05, 2020 153.50 157.35 152.32 157.04 2,646,958 +7.75(+5.19%)
Nov 04, 2020 150.10 153.11 148.21 149.29 1,665,574 +2.94(+2.01%)
Nov 03, 2020 146.26 150.76 145.71 146.35 2,143,077 +2.79(+1.94%)
Nov 02, 2020 145.35 148.00 141.47 143.56 2,153,114 +1.13(+0.79%)
Oct 30, 2020 150.50 152.30 141.07 142.43 3,166,800 -9.42(-6.20%)
Oct 29, 2020 157.44 157.45 151.35 151.85 1,980,883 -4.20(-2.69%)
Oct 28, 2020 159.50 160.52 154.74 156.05 2,426,016 -5.90(-3.64%)
Oct 27, 2020 165.00 167.01 160.85 161.95 1,894,233 -2.59(-1.57%)
Oct 26, 2020 171.42 175.34 161.84 164.54 2,729,827 -7.19(-4.19%)
Oct 23, 2020 173.00 174.12 168.10 171.73 1,711,100 -0.44(-0.26%)
Oct 22, 2020 178.42 178.84 167.90 172.17 3,282,965 -5.74(-3.23%)
Oct 21, 2020 177.59 181.07 176.01 177.91 1,844,727 +1.62(+0.92%)
Oct 20, 2020 185.06 185.06 175.95 176.29 2,361,708 -7.85(-4.26%)
Oct 19, 2020 184.11 188.59 181.10 184.14 2,253,458 +0.56(+0.31%)
Oct 16, 2020 187.17 188.31 182.35 183.58 1,961,600 -1.27(-0.69%)
Oct 15, 2020 184.68 189.00 183.40 184.85 2,273,462 -3.88(-2.06%)
Oct 14, 2020 186.64 191.43 186.00 188.73 2,552,949 +1.11(+0.59%)
Oct 13, 2020 184.39 189.06 180.96 187.62 5,045,867 -4.68(-2.43%)
Oct 12, 2020 196.53 197.25 190.76 192.30 2,504,015 -2.64(-1.36%)
Oct 09, 2020 194.66 195.91 190.45 194.94 3,107,500 +1.56(+0.81%)
Oct 08, 2020 193.00 197.50 188.64 193.38 5,876,897 +4.24(+2.24%)
Oct 07, 2020 184.65 191.60 184.20 189.14 5,165,872 +7.28(+4.00%)
Oct 06, 2020 176.23 186.70 175.00 181.86 8,476,393 +6.37(+3.63%)
Oct 05, 2020 168.65 175.89 166.76 175.49 4,159,337 +9.25(+5.56%)
Oct 02, 2020 165.59 171.75 164.81 166.24 2,949,000 -4.36(-2.56%)
Oct 01, 2020 169.24 172.69 165.88 170.60 4,727,518 +4.54(+2.73%)
Sep 30, 2020 164.83 172.45 163.84 166.06 6,050,140 +0.40(+0.24%)
Sep 29, 2020 160.00 170.45 159.15 165.66 20,645,812 +14.36(+9.49%)
Sep 28, 2020 158.20 160.00 150.41 151.30 2,669,794 -3.72(-2.40%)
Sep 25, 2020 149.47 155.91 148.00 155.02 2,569,200 +7.12(+4.81%)
Sep 24, 2020 148.51 150.97 144.70 147.90 2,460,521 -2.67(-1.77%)
Sep 23, 2020 154.44 157.50 149.41 150.57 2,885,267 -3.25(-2.11%)
Sep 22, 2020 150.53 162.50 150.38 153.82 8,802,595 +5.02(+3.37%)
Sep 21, 2020 144.26 149.07 140.31 148.80 3,838,169 -0.24(-0.16%)
Sep 18, 2020 150.00 153.44 146.02 149.04 8,810,000 -8.18(-5.20%)
Sep 17, 2020 150.50 157.58 149.26 157.22 4,794,472 +0.65(+0.42%)
Sep 16, 2020 147.48 158.60 146.16 156.57 8,253,181 +10.09(+6.89%)
Sep 15, 2020 144.12 150.00 141.41 146.48 4,322,464 +3.30(+2.30%)
Sep 14, 2020 136.15 145.37 136.05 143.18 4,810,175 +8.30(+6.15%)
Sep 11, 2020 144.00 144.07 132.45 134.88 3,989,200 -8.16(-5.70%)
Sep 10, 2020 139.40 149.57 138.59 143.04 8,185,228 +4.87(+3.52%)
Sep 09, 2020 132.50 139.47 132.25 138.17 4,377,382 +3.70(+2.75%)
Sep 08, 2020 123.81 137.78 123.45 134.47 7,315,515 +8.65(+6.87%)
Sep 04, 2020 130.62 134.72 120.55 125.82 4,671,000 -3.98(-3.07%)
Sep 03, 2020 133.01 142.50 128.71 129.80 10,855,618 +0.10(+0.08%)
Sep 02, 2020 135.99 135.99 129.40 129.70 2,989,988 -5.54(-4.10%)
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.