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 (%)
Feb 26, 2021 156.00 162.78 141.72 145.48 6,909,900 +1.73(+1.20%)
Feb 25, 2021 152.01 153.95 142.34 143.75 4,708,184 -8.30(-5.46%)
Feb 24, 2021 150.75 152.73 147.20 152.05 1,763,038 +2.63(+1.76%)
Feb 23, 2021 147.66 150.54 138.95 149.42 3,584,448 -1.44(-0.95%)
Feb 22, 2021 160.22 160.86 150.38 150.86 3,092,589 -9.36(-5.84%)
Feb 19, 2021 169.76 169.76 160.00 160.22 2,329,700 -6.87(-4.11%)
Feb 18, 2021 165.21 168.33 161.34 167.09 2,282,739 -0.78(-0.46%)
Feb 17, 2021 173.95 174.37 165.50 167.87 2,348,980 -5.17(-2.99%)
Feb 16, 2021 182.00 183.75 172.88 173.04 3,112,541 -2.41(-1.37%)
Feb 12, 2021 175.18 181.80 171.61 175.45 3,135,700 -0.21(-0.12%)
Feb 11, 2021 172.68 176.70 166.40 175.66 3,468,028 +4.13(+2.41%)
Feb 10, 2021 167.02 175.80 167.02 171.53 2,934,856 +4.87(+2.92%)
Feb 09, 2021 169.42 173.30 165.84 166.66 2,251,907 -2.43(-1.44%)
Feb 08, 2021 170.14 171.85 166.34 169.09 2,024,812 +0.17(+0.10%)
Feb 05, 2021 168.74 170.98 165.81 168.92 1,774,900 -0.33(-0.19%)
Feb 04, 2021 170.66 173.49 165.32 169.25 3,281,342 +0.96(+0.57%)
Feb 03, 2021 165.10 170.88 164.00 168.29 3,035,648 +1.13(+0.68%)
Feb 02, 2021 178.26 178.43 163.02 167.16 5,382,678 -10.81(-6.07%)
Feb 01, 2021 179.63 181.00 170.83 177.97 3,044,815 -0.11(-0.06%)
Jan 29, 2021 179.79 189.37 177.44 178.08 3,136,500 -1.71(-0.95%)
Jan 28, 2021 187.24 192.00 177.00 179.79 4,437,743 -12.29(-6.40%)
Jan 27, 2021 182.80 203.44 182.30 192.08 9,664,593 +5.25(+2.81%)
Jan 26, 2021 218.90 221.00 183.60 186.83 33,526,044 +28.10(+17.70%)
Jan 25, 2021 141.89 164.25 141.76 158.73 12,861,155 +18.03(+12.81%)
Jan 22, 2021 133.96 142.93 133.03 140.70 4,353,700 +6.09(+4.52%)
Jan 21, 2021 136.15 137.09 132.00 134.61 2,732,352 -0.60(-0.44%)
Jan 20, 2021 138.19 140.47 134.27 135.21 3,976,136 -6.43(-4.54%)
Jan 19, 2021 141.16 143.46 136.51 141.64 3,385,307 +1.54(+1.10%)
Jan 15, 2021 138.75 143.80 135.83 140.10 5,558,700 -2.37(-1.66%)
Jan 14, 2021 130.50 144.78 129.50 142.47 12,957,472 +17.12(+13.66%)
Jan 13, 2021 120.93 128.81 120.21 125.35 5,689,604 +4.84(+4.02%)
Jan 12, 2021 117.45 120.70 116.12 120.51 3,259,328 +3.87(+3.32%)
Jan 11, 2021 116.71 117.98 114.05 116.64 3,982,633 -1.46(-1.24%)
Jan 08, 2021 121.20 121.49 116.74 118.10 4,443,800 -2.60(-2.15%)
Jan 07, 2021 119.50 121.50 116.50 120.70 4,581,415 +3.07(+2.61%)
Jan 06, 2021 123.29 125.77 117.36 117.63 8,500,942 -8.44(-6.69%)
Jan 05, 2021 125.55 128.88 124.32 126.07 2,368,172 +0.50(+0.40%)
Jan 04, 2021 125.83 126.08 121.60 125.57 2,910,348 +0.57(+0.46%)
Dec 31, 2020 125.00 125.00 125.00 2,604,683 -1.49(-1.18%)
Dec 30, 2020 126.79 128.58 125.06 126.49 2,604,683 +0.59(+0.47%)
Dec 29, 2020 127.77 129.92 123.88 125.90 3,485,401 -0.54(-0.43%)
Dec 28, 2020 136.64 137.35 126.33 126.44 5,979,174 -10.15(-7.43%)
Dec 24, 2020 139.59 140.40 135.06 136.59 1,969,700 -3.33(-2.38%)
Dec 23, 2020 138.71 141.17 136.14 139.92 1,788,560 +1.24(+0.89%)
Dec 22, 2020 140.00 141.46 136.42 138.68 2,286,007 +0.11(+0.08%)
Dec 21, 2020 141.00 143.40 138.11 138.57 3,122,256 -6.16(-4.26%)
Dec 18, 2020 143.23 145.79 141.90 144.73 2,686,600 +1.50(+1.05%)
Dec 17, 2020 140.00 143.90 138.90 143.23 2,945,059 +3.86(+2.77%)
Dec 16, 2020 138.15 141.60 137.63 139.37 2,209,232 +1.76(+1.28%)
Dec 15, 2020 139.72 140.45 135.13 137.61 2,425,060 -0.12(-0.09%)
Dec 14, 2020 139.43 142.59 136.68 137.73 3,123,057 -0.97(-0.70%)
Dec 11, 2020 137.50 141.19 136.24 138.70 1,828,700 +1.24(+0.90%)
Dec 10, 2020 137.32 139.01 134.54 137.46 2,206,529 +0.53(+0.39%)
Dec 09, 2020 141.45 147.25 136.60 136.93 4,228,832 -3.79(-2.69%)
Dec 08, 2020 136.61 141.67 136.34 140.72 3,017,878 +3.78(+2.76%)
Dec 07, 2020 139.00 139.78 135.66 136.94 2,821,651 -2.68(-1.92%)
Dec 04, 2020 140.68 140.85 137.90 139.62 1,983,300 +0.27(+0.19%)
Dec 03, 2020 140.56 144.70 139.01 139.35 3,058,592 +0.82(+0.59%)
Dec 02, 2020 135.65 140.00 134.66 138.53 2,091,104 +1.28(+0.93%)
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.