Mercado fechado

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,51-1,07 (-0,81%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de ago de 2020132,33135,98130,50131,51131,513.473.800
06 de ago de 2020133,53136,23131,57132,58132,583.954.000
05 de ago de 2020130,14138,39130,00132,69132,6910.613.700
04 de ago de 2020138,67142,51134,16142,25142,2510.277.600
03 de ago de 2020128,65134,40127,15134,32134,325.635.000
31 de jul de 2020124,09125,90122,41125,90125,902.964.300
30 de jul de 2020126,14127,14122,11123,32123,322.667.600
29 de jul de 2020126,50128,34125,21126,68126,682.110.900
28 de jul de 2020124,95129,58124,95125,43125,432.062.400
27 de jul de 2020125,25126,78122,25126,72126,722.912.200
24 de jul de 2020124,01126,40120,32125,09125,092.700.900
23 de jul de 2020130,08132,80124,56127,15127,153.561.600
22 de jul de 2020130,15133,07128,70130,57130,572.716.700
21 de jul de 2020129,84135,92128,75129,92129,925.016.000
20 de jul de 2020128,31129,13126,51128,50128,502.487.300
17 de jul de 2020128,67129,74126,60128,27128,272.693.400
16 de jul de 2020129,59133,60126,46128,45128,455.508.600
15 de jul de 2020129,12135,66126,87131,75131,756.835.800
14 de jul de 2020126,01129,99125,27127,78127,783.448.100
13 de jul de 2020135,10136,17125,88125,98125,986.980.900
10 de jul de 2020135,21136,65130,75135,03135,035.998.300
09 de jul de 2020145,00145,50136,50141,22141,224.505.200
08 de jul de 2020143,41145,95140,75144,98144,983.049.100
07 de jul de 2020142,59146,45138,50143,11143,114.844.600
06 de jul de 2020143,00144,72140,15143,00143,004.625.900
02 de jul de 2020146,66146,95140,30140,72140,724.938.800
01 de jul de 2020146,67151,53138,77141,64141,6414.713.400
30 de jun de 2020132,79136,61130,55133,98133,984.915.800
29 de jun de 2020133,65134,21125,00131,55131,5510.411.300
26 de jun de 2020143,78146,00140,25141,68141,684.284.400
25 de jun de 2020149,00151,75136,00145,35145,3513.608.800
24 de jun de 2020150,09156,58148,50151,38151,385.063.400
23 de jun de 2020159,42160,14151,56152,79152,797.571.100
22 de jun de 2020161,39164,96158,60159,63159,635.035.000
19 de jun de 2020160,20165,46156,87158,28158,287.732.100
18 de jun de 2020157,26160,97154,88158,20158,206.264.300
17 de jun de 2020155,98167,16154,37156,34156,3416.130.000
16 de jun de 2020156,50157,35147,54151,94151,944.797.600
15 de jun de 2020142,60154,40141,01154,00154,006.470.500
12 de jun de 2020151,33151,94141,65144,74144,745.693.700
11 de jun de 2020147,21155,24140,25143,51143,519.487.200
10 de jun de 2020155,00163,08153,65156,16156,168.852.300
09 de jun de 2020156,71161,54148,56153,95153,9513.834.100
08 de jun de 2020137,02163,22135,75162,46162,4620.318.900
05 de jun de 2020136,05137,89132,77133,53133,534.612.000
04 de jun de 2020133,86142,21133,16136,44136,447.779.600
03 de jun de 2020135,00138,45133,22134,23134,234.649.000
02 de jun de 2020136,13136,75132,14135,19135,196.732.900
01 de jun de 2020134,31139,20133,28138,69138,6911.557.800
29 de mai de 2020122,15129,00121,50128,29128,297.684.500
28 de mai de 2020121,55126,60120,00120,82120,824.995.800
27 de mai de 2020130,71131,98116,00123,15123,1510.083.700
26 de mai de 2020139,83139,88131,50132,87132,874.639.100
22 de mai de 2020137,26139,38135,07136,80136,803.318.600
21 de mai de 2020141,03141,91134,45138,11138,115.531.800
20 de mai de 2020142,07144,92137,04140,50140,509.777.900
19 de mai de 2020132,73142,00132,67136,20136,2013.729.700
18 de mai de 2020137,49137,95128,81130,03130,038.031.600
15 de mai de 2020134,98140,20132,63134,16134,168.232.900
14 de mai de 2020133,49141,00131,21135,41135,4112.681.800
13 de mai de 2020140,58147,55127,21134,51134,5122.508.200
12 de mai de 2020133,97145,50131,89136,93136,9321.441.900
11 de mai de 2020129,51139,29129,00130,82130,8215.803.200
08 de mai de 2020123,47136,00119,10133,51133,5122.524.900
07 de mai de 2020126,72127,84117,12122,66122,6622.971.000
06 de mai de 2020110,26126,50110,00126,21126,2138.572.400
05 de mai de 2020100,50102,5096,66100,16100,1611.915.200
04 de mai de 202089,0095,4788,5195,1695,164.267.800
01 de mai de 202094,4098,7289,9091,5391,536.558.400
30 de abr de 202098,19107,0096,1398,9998,996.699.200
29 de abr de 2020100,56103,0097,92100,10100,104.531.300
28 de abr de 2020101,97104,4897,2599,5299,527.076.500
27 de abr de 2020111,92116,6497,5099,6399,6320.131.500
24 de abr de 2020105,00113,48103,00108,78108,7821.206.200
23 de abr de 202089,87101,5689,2999,7899,7811.319.900
22 de abr de 202087,0090,3985,1488,4688,466.128.900
21 de abr de 202087,5192,0082,1084,9684,9613.184.900
20 de abr de 202076,2483,6276,0079,1279,124.607.000
17 de abr de 202077,7878,0075,3376,9176,912.131.100
16 de abr de 202075,4276,0772,9074,8274,822.040.500
15 de abr de 202076,7177,0072,6274,7074,702.968.500
14 de abr de 202079,9982,6377,2078,0578,054.982.600
13 de abr de 202073,0177,1671,2376,6776,673.299.200
09 de abr de 202071,6874,7270,6072,3072,303.338.300
08 de abr de 202068,3571,4067,3969,4769,472.387.000
07 de abr de 202070,0171,8065,2967,4367,434.450.300
06 de abr de 202062,7566,6662,0565,9265,923.839.100
03 de abr de 202059,0160,8557,1259,9159,913.221.600
02 de abr de 202063,8663,9757,0057,9557,954.847.400
01 de abr de 202064,2065,6863,1964,1864,182.368.500
31 de mar de 202067,2069,0065,3466,6066,602.564.600
30 de mar de 202067,0068,5063,8266,0966,093.106.700
27 de mar de 202068,1768,2164,2266,1266,124.075.700
26 de mar de 202069,5072,9666,4271,1071,107.950.000
25 de mar de 202073,1378,6070,5673,0073,006.706.100
24 de mar de 202062,3569,7562,0067,4367,435.678.800
23 de mar de 202057,5160,8755,1157,5557,553.675.500
20 de mar de 202059,6163,4854,1557,9957,995.121.500
19 de mar de 202052,0558,8048,1857,3357,335.759.800
18 de mar de 202056,1558,3151,0054,0254,024.744.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...