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)

0.7698 -0.0002 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	26,353,760	-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%)
Feb 02, 2026	0.7643	0.7643	0.7263	0.7332	25,332,108	-0.03(-3.93%)
Jan 30, 2026	0.7793	0.8023	0.7510	0.7632	44,856,980	-0.01(-1.66%)
Jan 29, 2026	0.8350	0.8370	0.7704	0.7761	39,135,200	-0.05(-6.49%)
Jan 28, 2026	0.8645	0.9100	0.8300	0.8300	51,055,496	-0.02(-2.36%)
Jan 27, 2026	0.8910	0.8910	0.8501	0.8501	31,565,320	-0.03(-3.70%)
Jan 26, 2026	0.9200	0.9168	0.8800	0.8828	35,920,688	-0.03(-3.53%)
Jan 23, 2026	0.9400	0.9543	0.9100	0.9151	35,520,368	-0.02(-2.03%)
Jan 22, 2026	0.9378	1.020	0.9311	0.9341	47,779,204	-0.00(-0.19%)
Jan 21, 2026	0.9354	0.9753	0.9020	0.9359	31,507,108	+0.01(+1.07%)
Jan 20, 2026	0.9415	0.9700	0.9210	0.9260	38,120,920	-0.06(-6.03%)
Jan 16, 2026	1.035	1.040	0.9750	0.9854	50,788,036	-0.05(-5.25%)
Jan 15, 2026	0.9798	1.110	0.9796	1.040	85,967,480	+0.08(+8.12%)
Jan 14, 2026	0.9400	0.9874	0.9001	0.9619	45,794,628	+0.01(+1.57%)
Jan 13, 2026	0.9800	0.9800	0.9415	0.9470	35,187,408	-0.04(-3.62%)
Jan 12, 2026	0.9752	1.020	0.9500	0.9826	43,493,396	+0.01(+0.77%)
Jan 09, 2026	1.030	1.060	0.9647	0.9751	63,007,836	-0.05(-5.33%)
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	69,887,608	+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	232,304,128	-0.05(-3.73%)

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