Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BYND.US
7.16+0.12(+1.78%)(czas lokalny: 10.05.2024 16:00)Beyond Meat Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 7.12 | 7.29 | 6.87 | 7.25 | 2 250 854 | 0 |
01.05.2024 | 6.78 | 7.13 | 6.62 | 6.79 | 1 878 426 | 0 |
30.04.2024 | 6.65 | 6.93 | 6.53 | 6.78 | 1 645 624 | 0 |
29.04.2024 | 6.54 | 6.91 | 6.50 | 6.72 | 2 766 802 | 0 |
26.04.2024 | 6.31 | 6.55 | 6.20 | 6.40 | 2 218 605 | 0 |
25.04.2024 | 6.00 | 6.41 | 5.92 | 6.34 | 2 258 195 | 0 |
24.04.2024 | 6.30 | 6.30 | 5.94 | 6.06 | 1 826 984 | 0 |
23.04.2024 | 6.16 | 6.31 | 6.06 | 6.07 | 2 145 142 | 0 |
22.04.2024 | 6.43 | 6.43 | 6.05 | 6.16 | 1 796 736 | 0 |
19.04.2024 | 6.35 | 6.44 | 6.22 | 6.41 | 1 322 684 | 0 |
18.04.2024 | 6.43 | 6.51 | 6.18 | 6.40 | 1 660 259 | 0 |
17.04.2024 | 6.53 | 6.67 | 6.34 | 6.43 | 1 519 748 | 0 |
16.04.2024 | 6.45 | 6.59 | 6.33 | 6.56 | 1 455 316 | 0 |
15.04.2024 | 6.60 | 6.67 | 6.40 | 6.49 | 1 344 834 | 0 |
12.04.2024 | 6.80 | 6.86 | 6.55 | 6.64 | 1 436 297 | 0 |
11.04.2024 | 7.25 | 7.25 | 6.88 | 6.91 | 1 298 980 | 0 |
10.04.2024 | 7.25 | 7.25 | 6.96 | 7.05 | 1 941 088 | 0 |
09.04.2024 | 7.40 | 7.60 | 7.39 | 7.47 | 1 429 988 | 0 |
08.04.2024 | 7.33 | 7.55 | 7.31 | 7.38 | 1 134 700 | 0 |
05.04.2024 | 7.52 | 7.58 | 7.38 | 7.41 | 1 088 048 | 0 |
04.04.2024 | 7.62 | 7.79 | 7.42 | 7.49 | 1 508 137 | 0 |
03.04.2024 | 7.60 | 7.64 | 7.31 | 7.57 | 1 281 608 | 0 |
02.04.2024 | 7.65 | 7.82 | 7.58 | 7.62 | 1 828 687 | 0 |
01.04.2024 | 8.19 | 8.24 | 7.63 | 7.76 | 2 631 572 | 0 |
28.03.2024 | 8.43 | 8.28 | 8.28 | 8.28 | 2 060 983 | 0 |
27.03.2024 | 8.26 | 8.44 | 8.17 | 8.29 | 1 105 483 | 0 |
26.03.2024 | 8.05 | 8.55 | 7.93 | 8.22 | 2 855 813 | 0 |
25.03.2024 | 7.82 | 8.14 | 7.81 | 7.93 | 1 836 694 | 0 |
22.03.2024 | 8.13 | 8.15 | 7.86 | 7.90 | 1 079 816 | 0 |
21.03.2024 | 8.27 | 8.41 | 8.08 | 8.10 | 1 384 805 | 0 |
20.03.2024 | 7.88 | 8.25 | 7.80 | 8.19 | 1 342 353 | 0 |
19.03.2024 | 7.96 | 8.14 | 7.40 | 7.96 | 3 897 381 | 0 |
18.03.2024 | 8.50 | 8.56 | 8.05 | 8.31 | 2 995 314 | 0 |
15.03.2024 | 8.11 | 8.53 | 8.03 | 8.50 | 2 626 672 | 0 |
14.03.2024 | 8.82 | 8.83 | 8.16 | 8.23 | 2 745 460 | 0 |
13.03.2024 | 8.10 | 8.93 | 8.00 | 8.87 | 3 519 675 | 0 |
12.03.2024 | 7.87 | 8.24 | 7.65 | 8.20 | 2 424 121 | 0 |
11.03.2024 | 8.15 | 8.38 | 7.89 | 7.90 | 2 392 348 | 0 |
08.03.2024 | 8.07 | 8.51 | 8.01 | 8.15 | 2 766 651 | 0 |
07.03.2024 | 8.10 | 8.22 | 7.83 | 7.98 | 2 309 117 | 0 |
01.03.2024 | 10.76 | 11.19 | 9.75 | 9.77 | 9 587 810 | 0 |
29.02.2024 | 9.50 | 11.70 | 9.31 | 10.69 | 15 793 741 | 0 |
28.02.2024 | 11.20 | 12.12 | 9.62 | 9.83 | 44 768 192 | 0 |
27.02.2024 | 7.40 | 7.83 | 7.22 | 7.52 | 15 710 135 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus