Beyond Meat Inc Historical Data - 1BYND | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Beyond Meat Inc (1BYND)
Beyond Meat Inc (1BYND) Historical

Beyond Meat Inc (1BYND)

6.494

0.00

( 0.00% )

Updated: 10:00:00

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	6.494	6.494	6.494	350	6.494	DE
4	-0.404	-5.85677007828	6.898	7.168	6.25	325	6.61666741	DE
12	-0.218	-3.24791418355	6.712	9	6.01	471	7.09884038	DE
26	-1.611	-19.8766193708	8.105	10.622	5.703	1128	7.58043334	DE
52	0.395	6.47647155271	6.099	10.622	5.703	1032	7.59256939	DE
156	0.395	6.47647155271	6.099	10.622	5.703	1032	7.59256939	DE
260	0.395	6.47647155271	6.099	10.622	5.703	1032	7.59256939	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719330900	6.494	0	0.00	6.494	6.494	6.494	0
1719244500	6.494	0	0.00	6.494	6.494	6.494	0
1718985300	6.494	0.24	3.90	6.494	6.494	6.494	350
1718898900	6.25	0	0.00	6.25	6.25	6.25	0
1718812500	6.25	0	0.00	6.25	6.25	6.25	0
1718726100	6.25	0	0.00	6.25	6.25	6.25	0
1718639700	6.25	0	0.00	6.25	6.25	6.25	10
1718380500	6.25	-0.25	-3.85	6.25	6.25	6.25	803
1718294100	6.5	-0.3	-4.47	6.5	6.5	6.5	775
1718207700	6.804	0	0.06	6.5	6.804	6.5	55
1718121300	6.8	-0.1	-1.45	6.804	6.804	6.8	360
1718034900	6.9	0	0.00	6.9	6.9	6.9	0
1717775700	6.9	0	0.00	6.9	6.9	6.9	0
1717689300	6.9	0.3	4.58	6.9	6.9	6.9	227
1717602900	6.598	-0.57	-7.95	6.8	6.8	6.598	17
1717516500	7.168	0.27	3.88	7.168	7.168	7.168	50
1717430100	6.9	0	0.03	6.682	6.9	6.682	831
1717170900	6.898	0.65	10.37	6.898	6.898	6.898	100
1717084500	6.25	0	0.00	6.25	6.25	6.25	0
1716998100	6.25	0	0.00	6.25	6.25	6.25	0
1716911700	6.25	-0.6	-8.73	6.25	6.25	6.25	340
1716825300	6.848	-0.11	-1.61	6.85	6.85	6.848	30
1716566100	6.96	0	0.00	6.96	6.96	6.96	0
1716479700	6.96	0.09	1.31	6.98	6.98	6.96	308
1716393300	6.87	0	0.00	6.87	6.87	6.87	50
1716306900	6.87	0	0.00	6.87	6.87	6.87	0
1716220500	6.87	-0.17	-2.36	6.95	7.136	6.87	415
1715961300	7.036	-0.22	-2.98	7.036	7.036	7.036	16
1715874900	7.252	0.25	3.60	7.37	7.37	7.252	115
1715788500	7	-2	-22.22	7.2	7.422	7	3525
1715702100	9	2.17	31.69	7.926	9	7.926	2410
1715615700	6.834	-0.11	-1.53	6.834	6.834	6.834	500
1715356500	6.94	0.25	3.80	6.752	6.94	6.752	320
1715270100	6.686	0	0.00	6.686	6.686	6.686	0
1715183700	6.686	0	0.00	6.686	6.686	6.686	0
1715097300	6.686	0	0.00	6.686	6.686	6.686	0
1715010900	6.686	0	0.00	6.686	6.686	6.686	0
1714751700	6.686	0	0.00	6.686	6.686	6.686	0
1714665300	6.686	0.33	5.23	6.686	6.686	6.686	10
1714492500	6.354	0.34	5.72	6.3	6.354	6.3	1200
1714406100	6.01	0	0.00	6.01	6.01	6.01	0
1714146900	6.01	0	0.00	6.01	6.01	6.01	0
1714060500	6.01	0	0.00	6.01	6.01	6.01	0
1713974100	6.01	0	0.00	6.01	6.01	6.01	0
1713887700	6.01	-0.16	-2.53	6.01	6.01	6.01	15
1713801300	6.166	0	0.00	6.166	6.166	6.166	0
1713542100	6.166	-0.21	-3.23	6.136	6.184	6.136	438
1713455700	6.372	0	0.00	6.372	6.372	6.372	0
1713369300	6.372	-0.38	-5.60	6.372	6.372	6.372	20
1713282900	6.75	0	0.00	6.75	6.75	6.75	0
1713196500	6.75	0	0.00	6.75	6.75	6.75	0
1712937300	6.75	0.15	2.27	6.75	6.75	6.75	50
1712850900	6.6	0	0.00	6.6	6.6	6.6	0
1712764500	6.6	-0.43	-6.14	6.6	6.6	6.6	570
1712678100	7.032	0.18	2.66	7.074	7.074	7.032	441
1712591700	6.85	0.14	2.06	6.818	6.95	6.818	358
1712332500	6.712	-0.99	-12.89	6.712	6.712	6.712	358
1712246100	7.705	0	0.00	7.705	7.705	7.705	0
1712159700	7.705	0	0.00	7.705	7.705	7.705	0
1712073300	7.705	-0.29	-3.63	7.705	7.705	7.705	1
1711644900	7.995	0.57	7.60	7.443	8.028	7.443	315
1711558500	7.43	0	0.00	7.43	7.43	7.43	0
1711472100	7.43	0	0.00	7.43	7.43	7.43	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions