Beyond Meat Inc (BYND) Prix et données historiques

Beyond Meat Inc
BYND
(Nasdaq - US)
Fermé
5.02
-0.13 (-2.62%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:5.01+0.00 (-0.10%)
Ouvert
5.20
Haut
5.21
Bas
5.01

Taux historiques Beyond Meat Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	5.21	5.00	5.15	5.01	-2.72%
20 nov. 2024	5.23	4.90	4.90	5.15	5.10%
19 nov. 2024	4.92	4.79	4.90	4.88	-0.41%
18 nov. 2024	5.17	4.83	5.10	4.94	-3.14%
15 nov. 2024	5.32	5.02	5.31	5.14	-3.20%
14 nov. 2024	5.50	5.27	5.38	5.30	-1.49%
13 nov. 2024	5.33	5.02	5.08	5.27	3.74%
12 nov. 2024	5.25	5.00	5.20	5.05	-2.88%
11 nov. 2024	5.44	5.10	5.39	5.27	-2.23%
8 nov. 2024	5.92	5.33	5.90	5.37	-8.98%
7 nov. 2024	6.28	5.83	6.11	5.84	-4.42%
6 nov. 2024	6.60	6.12	6.50	6.58	1.23%
5 nov. 2024	6.39	6.07	6.15	6.38	3.74%
4 nov. 2024	6.22	5.88	6.06	6.04	-0.33%
1 nov. 2024	6.28	6.03	6.18	6.09	-1.46%
31 oct. 2024	6.25	5.96	6.20	6.09	-1.77%
30 oct. 2024	6.56	6.15	6.28	6.18	-1.59%
29 oct. 2024	6.53	6.21	6.44	6.29	-2.33%
28 oct. 2024	6.64	6.32	6.38	6.58	3.13%
25 oct. 2024	6.50	6.23	6.50	6.32	-2.77%
24 oct. 2024	6.49	6.16	6.20	6.45	4.03%
23 oct. 2024	6.39	6.06	6.39	6.19	-3.13%
22 oct. 2024	6.42	6.24	6.30	6.40	1.59%

Plus haut:6.64

Plus bas:4.79

Moyenne:5.77

Différence:-1.29

% Variation:-20.48%

Vendeur de données: Xignite Logo

Actions