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)

0.5944 -0.0260 (-4.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6017	0.6100	0.5809	0.5944	47,540,184	-0.03(-4.19%)
Apr 01, 2026	0.6315	0.6649	0.6010	0.6204	58,498,984	-0.08(-11.57%)
Mar 31, 2026	0.6203	0.7292	0.6168	0.7016	61,616,840	+0.09(+14.94%)
Mar 30, 2026	0.6371	0.6550	0.6000	0.6104	25,978,892	-0.03(-4.19%)
Mar 27, 2026	0.6500	0.6619	0.6350	0.6371	18,862,088	-0.01(-1.98%)
Mar 26, 2026	0.6800	0.6847	0.6500	0.6500	15,303,734	-0.05(-6.58%)
Mar 25, 2026	0.6994	0.7070	0.6694	0.6958	26,527,796	+0.01(+1.31%)
Mar 24, 2026	0.7112	0.7250	0.6830	0.6868	17,117,526	-0.03(-4.61%)
Mar 23, 2026	0.7061	0.7359	0.6887	0.7200	35,681,448	+0.02(+3.51%)
Mar 20, 2026	0.7100	0.7125	0.6908	0.6956	18,666,020	-0.02(-2.15%)
Mar 19, 2026	0.7000	0.7167	0.6900	0.7109	18,295,324	+0.01(+1.56%)
Mar 18, 2026	0.7500	0.7500	0.7000	0.7000	32,144,624	-0.05(-6.49%)
Mar 17, 2026	0.7650	0.7774	0.7400	0.7486	27,659,248	-0.06(-7.37%)
Mar 16, 2026	0.7600	0.8082	0.7521	0.8082	26,436,320	+0.05(+6.29%)
Mar 13, 2026	0.7432	0.7920	0.7400	0.7604	27,062,852	+0.03(+3.95%)
Mar 12, 2026	0.7787	0.7913	0.7315	0.7315	25,859,470	-0.06(-7.39%)
Mar 11, 2026	0.7500	0.7984	0.7500	0.7899	25,686,424	+0.03(+4.50%)
Mar 10, 2026	0.7613	0.7890	0.7408	0.7559	19,728,872	-0.01(-0.92%)
Mar 09, 2026	0.7729	0.8200	0.7379	0.7629	28,718,192	-0.03(-3.77%)
Mar 06, 2026	0.7620	0.7930	0.7500	0.7928	19,020,628	+0.02(+1.98%)
Mar 05, 2026	0.7901	0.8250	0.7700	0.7774	31,712,236	-0.01(-1.59%)
Mar 04, 2026	0.8085	0.8297	0.7900	0.7900	22,675,640	-0.00(-0.54%)
Mar 03, 2026	0.8222	0.8498	0.7660	0.7943	31,345,476	-0.03(-3.72%)
Mar 02, 2026	0.8400	0.8921	0.7800	0.8250	44,968,868	-0.12(-12.75%)
Feb 27, 2026	0.7905	1.050	0.7900	0.9456	148,107,264	+0.13(+15.32%)
Feb 26, 2026	0.7852	0.8200	0.7500	0.8200	35,222,000	+0.02(+2.92%)
Feb 25, 2026	0.7444	0.8000	0.7332	0.7967	39,533,924	+0.07(+10.09%)
Feb 24, 2026	0.7011	0.7500	0.7000	0.7237	21,840,608	+0.03(+4.73%)
Feb 23, 2026	0.7200	0.7201	0.6910	0.6910	19,492,932	-0.03(-4.69%)
Feb 20, 2026	0.7500	0.7699	0.7250	0.7250	23,569,560	-0.07(-8.23%)
Feb 19, 2026	0.7050	0.8180	0.6975	0.7900	49,509,848	+0.08(+10.81%)
Feb 18, 2026	0.7400	0.7426	0.6920	0.7129	21,317,056	+0.01(+1.93%)
Feb 17, 2026	0.7210	0.7345	0.6815	0.6994	15,457,685	-0.01(-1.60%)
Feb 13, 2026	0.7038	0.7399	0.6979	0.7108	14,377,257	+0.02(+2.79%)
Feb 12, 2026	0.7100	0.7191	0.6900	0.6915	19,696,406	-0.02(-2.45%)
Feb 11, 2026	0.7586	0.7587	0.7000	0.7089	28,027,882	-0.04(-5.48%)
Feb 10, 2026	0.7672	0.8200	0.7500	0.7500	37,471,384	-0.02(-2.57%)
Feb 09, 2026	0.7500	0.7700	0.7112	0.7698	23,994,672	+0.04(+5.61%)
Feb 06, 2026	0.6890	0.7426	0.6835	0.7289	31,003,958	+0.06(+9.43%)
Feb 05, 2026	0.6956	0.7185	0.6633	0.6661	26,352,756	-0.05(-6.49%)
Feb 04, 2026	0.7466	0.7669	0.7111	0.7123	30,998,296	-0.04(-5.71%)
Feb 03, 2026	0.7574	0.7788	0.7220	0.7554	23,126,226	+0.02(+3.03%)

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