Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BYND.US
7.49+0.79(+11.79%)(czas lokalny: 16.07.2024 16:00)Beyond Meat Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 6.73 | 7.55 | 6.70 | 7.49 | 3 927 066 | 0 |
15.07.2024 | 6.86 | 6.93 | 6.64 | 6.70 | 1 946 823 | 0 |
12.07.2024 | 6.93 | 7.09 | 6.86 | 6.92 | 1 476 053 | 0 |
11.07.2024 | 6.84 | 7.12 | 6.71 | 6.84 | 2 877 227 | 0 |
10.07.2024 | 6.60 | 6.84 | 6.51 | 6.82 | 1 672 895 | 0 |
09.07.2024 | 6.72 | 6.89 | 6.58 | 6.60 | 1 683 568 | 0 |
08.07.2024 | 7.15 | 7.20 | 6.76 | 6.80 | 2 285 150 | 0 |
05.07.2024 | 6.81 | 7.36 | 6.77 | 7.12 | 2 772 616 | 0 |
03.07.2024 | 6.90 | 7.11 | 6.72 | 6.83 | 1 334 379 | 0 |
02.07.2024 | 6.70 | 6.94 | 6.61 | 6.92 | 1 176 215 | 0 |
01.07.2024 | 6.70 | 6.93 | 6.68 | 6.75 | 1 757 904 | 0 |
28.06.2024 | 6.80 | 6.97 | 6.56 | 6.71 | 2 194 562 | 0 |
27.06.2024 | 6.40 | 6.95 | 6.39 | 6.84 | 2 446 093 | 0 |
26.06.2024 | 6.46 | 6.58 | 6.18 | 6.41 | 2 493 352 | 0 |
25.06.2024 | 6.68 | 6.87 | 6.49 | 6.51 | 2 066 241 | 0 |
24.06.2024 | 6.45 | 7.08 | 6.42 | 6.67 | 3 795 042 | 0 |
21.06.2024 | 6.71 | 6.71 | 6.41 | 6.51 | 2 026 730 | 0 |
20.06.2024 | 6.29 | 6.77 | 6.28 | 6.57 | 1 731 655 | 0 |
18.06.2024 | 6.50 | 6.39 | 6.39 | 6.39 | 1 597 969 | 0 |
17.06.2024 | 6.59 | 6.59 | 6.26 | 6.49 | 2 532 384 | 0 |
14.06.2024 | 6.90 | 6.90 | 6.55 | 6.65 | 1 458 911 | 0 |
13.06.2024 | 7.02 | 7.13 | 6.76 | 6.81 | 1 924 101 | 0 |
12.06.2024 | 7.10 | 7.30 | 7.00 | 7.05 | 1 762 880 | 0 |
11.06.2024 | 7.19 | 7.21 | 6.67 | 7.13 | 3 293 543 | 0 |
10.06.2024 | 7.45 | 7.47 | 7.03 | 7.18 | 2 284 996 | 0 |
07.06.2024 | 7.67 | 8.20 | 7.46 | 7.59 | 2 179 096 | 0 |
06.06.2024 | 7.40 | 7.83 | 7.26 | 7.80 | 2 096 348 | 0 |
05.06.2024 | 7.78 | 8.08 | 7.36 | 7.47 | 2 339 571 | 0 |
04.06.2024 | 7.80 | 7.90 | 7.61 | 7.76 | 1 344 229 | 0 |
03.06.2024 | 7.90 | 7.99 | 7.64 | 7.76 | 1 744 856 | 0 |
31.05.2024 | 7.40 | 7.60 | 7.29 | 7.59 | 1 499 797 | 0 |
30.05.2024 | 7.10 | 7.38 | 7.10 | 7.35 | 1 090 204 | 0 |
29.05.2024 | 7.00 | 7.28 | 6.99 | 7.18 | 1 139 893 | 0 |
28.05.2024 | 7.20 | 7.32 | 7.01 | 7.17 | 2 094 842 | 0 |
24.05.2024 | 7.18 | 7.17 | 7.17 | 7.17 | 2 472 890 | 0 |
23.05.2024 | 7.32 | 7.32 | 7.10 | 7.20 | 1 998 589 | 0 |
22.05.2024 | 7.22 | 7.50 | 7.18 | 7.32 | 1 373 896 | 0 |
21.05.2024 | 7.20 | 7.39 | 7.15 | 7.30 | 1 196 155 | 0 |
20.05.2024 | 7.19 | 7.42 | 7.10 | 7.28 | 2 300 265 | 0 |
17.05.2024 | 7.13 | 7.65 | 7.07 | 7.19 | 2 448 261 | 0 |
16.05.2024 | 7.75 | 7.82 | 7.18 | 7.20 | 3 104 947 | 0 |
15.05.2024 | 7.94 | 8.19 | 7.40 | 7.68 | 4 258 319 | 0 |
14.05.2024 | 9.47 | 10.31 | 7.87 | 8.01 | 21 833 128 | 0 |
13.05.2024 | 7.25 | 8.19 | 7.20 | 7.96 | 5 419 398 | 0 |
10.05.2024 | 7.10 | 7.64 | 7.04 | 7.16 | 2 120 458 | 0 |
09.05.2024 | 7.04 | 7.59 | 6.92 | 7.03 | 4 069 307 | 0 |
08.05.2024 | 8.10 | 8.40 | 7.76 | 8.21 | 4 438 211 | 0 |
07.05.2024 | 8.19 | 8.31 | 7.88 | 8.28 | 2 051 215 | 0 |
06.05.2024 | 8.20 | 8.48 | 7.84 | 8.23 | 4 046 548 | 0 |
03.05.2024 | 7.41 | 8.29 | 7.28 | 8.23 | 3 594 280 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus