Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Beyond Meat, Inc. - Common stock (NQ:BYND)

1.030 -0.010 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	1.010	1.080	0.9666	1.030	63,304,456	-0.01(-0.96%)
Jan 07, 2026	0.9400	1.090	0.8979	1.040	108,714,496	+0.11(+11.35%)
Jan 06, 2026	0.8900	0.9575	0.8800	0.9340	54,791,620	+0.04(+4.90%)
Jan 05, 2026	0.8922	0.9580	0.8566	0.8904	71,709,520	+0.01(+1.02%)
Jan 02, 2026	0.8500	0.9028	0.8400	0.8814	43,051,108	+0.06(+7.49%)
Dec 31, 2025	0.8500	0.8601	0.8121	0.8200	50,584,856	-0.03(-3.16%)
Dec 30, 2025	0.8991	0.9279	0.8468	0.8468	53,118,324	-0.02(-1.76%)
Dec 29, 2025	0.8878	0.9699	0.8610	0.8620	64,538,672	-0.04(-4.22%)
Dec 26, 2025	0.9833	0.9864	0.9000	0.9000	59,588,092	-0.09(-8.77%)
Dec 24, 2025	0.9980	1.000	0.9800	0.9865	30,993,124	-0.02(-2.33%)
Dec 23, 2025	1.070	1.070	0.9600	1.010	68,042,136	-0.06(-5.61%)
Dec 22, 2025	1.120	1.140	1.060	1.070	43,062,188	-0.04(-3.60%)
Dec 19, 2025	1.040	1.260	1.030	1.110	172,580,000	+0.07(+6.73%)
Dec 18, 2025	1.050	1.140	1.030	1.040	43,259,380	-0.01(-0.95%)
Dec 17, 2025	1.100	1.130	1.030	1.050	41,914,476	-0.05(-4.55%)
Dec 16, 2025	1.020	1.120	1.020	1.100	46,237,120	+0.06(+5.77%)
Dec 15, 2025	1.110	1.135	1.030	1.040	54,337,460	-0.05(-4.59%)
Dec 12, 2025	1.170	1.210	1.090	1.090	41,276,784	-0.09(-7.63%)
Dec 11, 2025	1.225	1.240	1.170	1.180	37,702,220	-0.05(-4.07%)
Dec 10, 2025	1.250	1.320	1.200	1.230	53,731,292	-0.03(-2.38%)
Dec 09, 2025	1.100	1.300	1.097	1.260	69,896,496	+0.12(+10.53%)
Dec 08, 2025	1.230	1.230	1.130	1.140	63,078,384	-0.08(-6.56%)
Dec 05, 2025	1.250	1.420	1.210	1.220	101,323,744	-0.02(-1.61%)
Dec 04, 2025	1.250	1.370	1.240	1.240	59,127,156	-0.01(-0.80%)
Dec 03, 2025	1.230	1.270	1.150	1.250	77,110,736	-0.04(-3.10%)
Dec 02, 2025	1.390	1.420	1.230	1.290	232,304,080	-0.05(-3.73%)
Dec 01, 2025	0.9547	1.480	0.9316	1.340	266,514,736	+0.36(+36.48%)
Nov 28, 2025	1.020	1.070	0.9637	0.9818	68,571,448	-0.04(-3.75%)
Nov 26, 2025	0.8675	1.050	0.8641	1.020	172,682,320	+0.16(+19.01%)
Nov 25, 2025	0.8682	0.8840	0.8250	0.8571	52,622,736	-0.01(-0.63%)
Nov 24, 2025	0.8819	0.9400	0.8155	0.8625	88,573,648	+0.00(+0.01%)
Nov 21, 2025	0.8759	0.9050	0.8100	0.8624	74,410,496	-0.02(-2.00%)
Nov 20, 2025	1.010	1.020	0.8800	0.8800	101,417,216	-0.10(-9.81%)
Nov 19, 2025	1.000	1.030	0.9521	0.9757	55,781,148	-0.02(-2.43%)
Nov 18, 2025	1.030	1.070	1.000	1.000	41,424,296	-0.04(-3.85%)
Nov 17, 2025	1.120	1.130	1.000	1.040	61,300,104	-0.04(-3.70%)
Nov 14, 2025	0.9400	1.230	0.9363	1.080	129,603,696	+0.07(+6.93%)
Nov 13, 2025	1.105	1.110	1.000	1.010	84,459,824	-0.10(-9.42%)
Nov 12, 2025	1.210	1.290	1.110	1.115	82,987,216	-0.10(-8.61%)
Nov 11, 2025	1.250	1.340	1.180	1.220	81,587,416	-0.12(-8.96%)
Nov 10, 2025	1.410	1.460	1.290	1.340	119,754,808	-0.05(-3.60%)
Nov 07, 2025	1.180	1.420	1.130	1.390	143,987,712	+0.20(+16.81%)
Nov 06, 2025	1.290	1.560	1.190	1.190	189,688,384	-0.08(-6.30%)
Nov 05, 2025	1.370	1.380	1.230	1.270	93,720,736	-0.06(-4.51%)
Nov 04, 2025	1.270	1.520	1.275	1.330	164,048,224	-0.06(-4.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beyond Meat, Inc. - Common stock (NQ:BYND)

Historical Prices