Quantcast

Historical Stock Prices

BYND 
$79.67
*  
2.43
2.96%
Get BYND Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading BYND now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 83.92 85.5 79.51 79.67 2,909,494
05/23/2019 79.4 83.8 78.123 82.1 4,331,336
05/22/2019 77.38 81.74 77 77.63 3,898,382
05/21/2019 88.03 88.75 76.76 77.5 9,065,090
05/20/2019 88.9 90.96 83.13 86.09 5,189,713
05/17/2019 92.46 96.68 85.71 89.35 10,724,060
05/16/2019 90.1 96.785 89.51 92.92 13,900,340
05/15/2019 79 93 74.55 86.92 18,356,210
05/14/2019 72.48 80.75 71.12 79.68 7,079,600
05/13/2019 65.46 71.96 63.36 69.5 4,784,517
05/10/2019 69.09 69.332 61.6 66.22 4,888,033
05/09/2019 70.5 73.2 67.1 68.27 6,284,516
05/08/2019 83.61 85.38 70.785 72.25 14,711,810
05/07/2019 77.14 85.45 75 79.17 16,532,100
05/06/2019 62.73 74.84 62.5 74.79 8,746,178
05/03/2019 72 74 65.66 66.79 13,139,370
05/02/2019 46 72.95 45 65.75 23,118,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio