Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Meat Inc (NQ: BYND )

7.000 +0.220 (+3.24%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.670 6.930 6.530 6.780 1,644,737 +0.06(+0.89%)
Apr 29, 2024 6.540 6.905 6.500 6.720 2,766,250 +0.32(+5.00%)
Apr 26, 2024 6.310 6.555 6.200 6.400 2,218,605 +0.06(+0.95%)
Apr 25, 2024 6.000 6.410 5.920 6.340 2,257,850 +0.28(+4.62%)
Apr 24, 2024 6.300 6.300 5.940 6.060 1,823,688 -0.01(-0.16%)
Apr 23, 2024 6.200 6.310 6.060 6.070 2,143,217 -0.09(-1.46%)
Apr 22, 2024 6.430 6.430 6.050 6.160 1,795,949 -0.25(-3.90%)
Apr 19, 2024 6.350 6.438 6.225 6.410 1,322,684 +0.01(+0.16%)
Apr 18, 2024 6.430 6.510 6.180 6.400 1,659,980 -0.03(-0.47%)
Apr 17, 2024 6.530 6.670 6.340 6.430 1,556,309 -0.13(-1.98%)
Apr 16, 2024 6.450 6.590 6.330 6.560 1,455,316 +0.07(+1.08%)
Apr 15, 2024 6.600 6.670 6.402 6.490 1,344,675 -0.15(-2.26%)
Apr 12, 2024 6.800 6.860 6.555 6.640 1,436,297 -0.27(-3.91%)
Apr 11, 2024 7.250 7.250 6.880 6.910 1,297,796 -0.14(-1.99%)
Apr 10, 2024 7.250 7.250 6.960 7.050 1,940,758 -0.42(-5.62%)
Apr 09, 2024 7.420 7.600 7.389 7.470 1,429,984 +0.09(+1.22%)
Apr 08, 2024 7.330 7.550 7.310 7.380 1,133,276 -0.03(-0.40%)
Apr 05, 2024 7.520 7.585 7.380 7.410 1,088,048 -0.08(-1.07%)
Apr 04, 2024 7.620 7.785 7.420 7.490 1,507,061 -0.08(-1.06%)
Apr 03, 2024 7.600 7.645 7.310 7.570 1,281,143 -0.05(-0.66%)
Apr 02, 2024 7.650 7.815 7.580 7.620 1,828,053 -0.14(-1.80%)
Apr 01, 2024 8.190 8.240 7.630 7.760 2,630,967 -0.52(-6.28%)
Mar 28, 2024 8.430 8.275 8.220 8.280 2,060,983 -0.01(-0.12%)
Mar 27, 2024 8.260 8.435 8.170 8.290 1,104,346 +0.07(+0.85%)
Mar 26, 2024 8.050 8.546 7.930 8.220 2,855,351 +0.29(+3.66%)
Mar 25, 2024 7.820 8.145 7.810 7.930 1,835,892 +0.03(+0.38%)
Mar 22, 2024 8.130 8.150 7.860 7.900 1,079,817 -0.20(-2.47%)
Mar 21, 2024 8.270 8.415 8.080 8.100 1,384,645 -0.09(-1.10%)
Mar 20, 2024 7.910 8.250 7.803 8.190 1,340,730 +0.23(+2.89%)
Mar 19, 2024 7.960 8.140 7.400 7.960 3,896,913 -0.35(-4.21%)
Mar 18, 2024 8.500 8.560 8.055 8.310 2,978,230 -0.19(-2.24%)
Mar 15, 2024 8.110 8.525 8.030 8.500 2,626,672 +0.27(+3.28%)
Mar 14, 2024 8.820 8.820 8.160 8.230 2,744,121 -0.64(-7.22%)
Mar 13, 2024 8.100 8.930 8.000 8.870 3,516,800 +0.67(+8.17%)
Mar 12, 2024 7.900 8.240 7.650 8.200 2,423,039 +0.30(+3.80%)
Mar 11, 2024 8.150 8.380 7.890 7.900 2,388,708 -0.25(-3.07%)
Mar 08, 2024 8.070 8.510 8.010 8.150 2,766,651 +0.17(+2.13%)
Mar 07, 2024 8.100 8.220 7.830 7.980 2,304,579 -0.09(-1.12%)
Mar 06, 2024 8.450 8.590 8.010 8.070 2,911,988 -0.31(-3.76%)
Mar 05, 2024 8.420 9.090 8.250 8.385 5,197,779 -0.12(-1.47%)
Mar 04, 2024 9.720 9.780 8.420 8.510 7,584,922 -1.26(-12.90%)
Mar 01, 2024 10.85 11.19 9.750 9.770 9,587,821 -0.92(-8.61%)
Feb 29, 2024 9.500 11.70 9.310 10.69 15,762,836 +0.86(+8.75%)
Feb 28, 2024 11.30 12.12 9.620 9.830 44,684,108 +2.31(+30.72%)
Feb 27, 2024 7.390 7.835 7.220 7.520 14,101,143 +0.07(+0.94%)
Feb 26, 2024 7.790 8.139 7.220 7.450 3,574,305 -0.36(-4.61%)
Feb 23, 2024 7.700 7.810 7.375 7.810 2,191,440 +0.23(+3.03%)
Feb 22, 2024 7.440 7.770 7.070 7.580 3,357,977 +0.25(+3.41%)
Feb 21, 2024 7.300 7.570 6.990 7.330 3,499,971 +0.15(+2.09%)
Feb 20, 2024 7.000 7.180 6.720 7.180 2,257,630 +0.11(+1.56%)
Feb 16, 2024 7.230 7.310 6.940 7.070 2,101,783 -0.19(-2.62%)
Feb 15, 2024 6.710 7.280 6.690 7.260 2,882,561 +0.60(+9.01%)
Feb 14, 2024 6.530 6.800 6.490 6.660 1,746,744 +0.16(+2.46%)
Feb 13, 2024 6.740 6.740 6.380 6.500 2,282,117 -0.43(-6.20%)
Feb 12, 2024 7.200 7.350 6.840 6.930 2,886,045 -0.20(-2.81%)
Feb 09, 2024 6.550 7.445 6.550 7.130 3,485,487 +0.56(+8.52%)
Feb 08, 2024 6.340 6.600 6.230 6.570 1,864,683 +0.36(+5.80%)
Feb 07, 2024 6.140 6.350 5.980 6.210 2,212,881 +0.09(+1.47%)
Feb 06, 2024 6.070 6.325 6.000 6.120 2,230,568 -0.01(-0.16%)
Feb 05, 2024 6.390 6.390 6.080 6.130 1,597,306 -0.30(-4.67%)
Feb 02, 2024 6.600 6.600 6.360 6.430 1,787,758 -0.26(-3.89%)
Feb 01, 2024 6.640 6.890 6.600 6.690 1,222,503 +0.07(+1.06%)
Jan 31, 2024 6.900 7.200 6.605 6.620 2,249,486 -0.20(-2.93%)
Jan 30, 2024 7.050 7.060 6.820 6.820 1,941,236 -0.27(-3.81%)
Jan 29, 2024 7.140 7.140 6.910 7.090 1,707,860 -0.06(-0.84%)
Jan 26, 2024 7.050 7.640 7.050 7.150 1,727,562 +0.10(+1.42%)
Jan 25, 2024 7.050 7.220 6.910 7.050 1,833,812 +0.20(+2.92%)
Jan 24, 2024 6.930 7.040 6.795 6.850 1,768,283 +0.03(+0.44%)
Jan 23, 2024 7.340 7.570 6.750 6.820 3,599,115 -0.42(-5.74%)
Jan 22, 2024 7.300 7.620 7.040 7.235 2,258,928 -0.08(-1.16%)
Jan 19, 2024 7.350 7.485 7.290 7.320 2,073,097 -0.07(-0.95%)
Jan 18, 2024 7.200 7.480 7.080 7.390 1,885,351 +0.11(+1.51%)
Jan 17, 2024 7.060 7.290 6.990 7.280 1,619,535 -0.01(-0.14%)
Jan 16, 2024 7.460 7.480 7.125 7.290 2,078,865 -0.28(-3.70%)
Jan 12, 2024 7.700 8.010 7.460 7.570 1,712,813 -0.17(-2.20%)
Jan 11, 2024 8.050 8.181 7.520 7.740 2,550,985 -0.50(-6.07%)
Jan 10, 2024 8.230 8.560 8.070 8.240 1,673,503 +0.11(+1.35%)
Jan 09, 2024 8.450 8.450 8.060 8.130 3,152,854 -0.42(-4.91%)
Jan 08, 2024 8.420 8.680 8.315 8.550 2,496,298 +0.11(+1.30%)
Jan 05, 2024 8.200 8.500 8.150 8.440 1,537,605 +0.09(+1.08%)
Jan 04, 2024 8.260 8.775 8.060 8.350 2,375,193 +0.09(+1.09%)
Jan 03, 2024 8.010 8.380 7.871 8.260 1,590,489 +0.07(+0.85%)
Jan 02, 2024 8.900 8.910 8.000 8.190 3,180,870 -0.71(-7.98%)
Dec 29, 2023 8.660 9.470 8.650 8.900 3,697,594 +0.18(+2.06%)
Dec 28, 2023 8.800 8.830 8.490 8.720 1,904,445 +0.02(+0.23%)
Dec 27, 2023 8.800 8.960 8.602 8.700 2,145,387 -0.11(-1.25%)
Dec 26, 2023 8.860 8.985 8.715 8.810 1,731,473 -0.14(-1.56%)
Dec 22, 2023 9.250 9.460 8.869 8.950 2,971,181 -0.43(-4.58%)
Dec 21, 2023 9.400 9.490 9.175 9.380 2,045,236 +0.17(+1.85%)
Dec 20, 2023 10.06 10.06 9.109 9.210 3,456,962 -0.83(-8.27%)
Dec 19, 2023 9.820 10.37 9.820 10.04 2,824,480 +0.14(+1.41%)
Dec 18, 2023 9.810 10.26 9.550 9.900 2,789,879 -0.09(-0.90%)
Dec 15, 2023 10.62 10.84 9.980 9.990 4,417,010 -0.55(-5.22%)
Dec 14, 2023 10.50 11.09 10.45 10.54 4,908,507 +0.11(+1.05%)
Dec 13, 2023 10.30 10.60 9.470 10.43 5,304,732 -0.12(-1.14%)
Dec 12, 2023 10.30 10.81 9.900 10.55 9,431,589 +0.61(+6.14%)
Dec 11, 2023 9.000 10.03 8.735 9.940 4,645,610 +0.85(+9.35%)
Dec 08, 2023 9.000 9.439 8.920 9.090 2,684,254 -0.01(-0.11%)
Dec 07, 2023 9.670 9.700 8.680 9.100 4,140,658 -0.56(-5.80%)
Dec 06, 2023 9.120 9.750 8.880 9.660 6,238,001 +0.81(+9.15%)
Dec 05, 2023 8.310 9.139 8.110 8.850 4,310,151 +0.24(+2.79%)
Dec 04, 2023 7.940 9.390 7.850 8.610 10,196,085 +1.04(+13.74%)
Dec 01, 2023 7.220 7.640 7.110 7.570 3,282,014 +0.28(+3.84%)
Nov 30, 2023 6.880 7.440 6.610 7.290 3,596,138 +0.41(+5.96%)
Nov 29, 2023 6.780 7.200 6.540 6.880 3,870,663 +0.20(+2.99%)
Nov 28, 2023 6.400 6.760 6.350 6.680 1,866,994 +0.22(+3.41%)
Nov 27, 2023 6.750 6.750 6.360 6.460 2,445,738 -0.30(-4.44%)
Nov 24, 2023 6.600 7.020 6.600 6.760 1,666,682 +0.16(+2.42%)
Nov 22, 2023 6.360 6.660 6.310 6.600 2,498,884 +0.27(+4.27%)
Nov 21, 2023 6.600 6.600 6.250 6.330 1,861,404 -0.34(-5.10%)
Nov 20, 2023 6.670 6.775 6.465 6.670 2,418,572 -0.01(-0.15%)
Nov 17, 2023 6.940 6.940 6.500 6.680 1,828,014 -0.20(-2.91%)
Nov 16, 2023 7.120 7.160 6.655 6.880 2,195,515 -0.36(-4.97%)
Nov 15, 2023 6.970 7.590 6.940 7.240 3,847,238 +0.50(+7.42%)
Nov 14, 2023 6.660 6.890 6.500 6.740 2,439,807 +0.35(+5.48%)
Nov 13, 2023 6.870 6.870 6.300 6.390 2,306,194 -0.52(-7.53%)
Nov 10, 2023 6.820 7.000 6.495 6.910 2,577,637 +0.12(+1.77%)
Nov 09, 2023 6.620 7.660 6.610 6.790 3,961,525 +0.17(+2.57%)
Nov 08, 2023 7.000 7.005 6.550 6.620 2,420,113 -0.35(-5.02%)
Nov 07, 2023 6.800 7.215 6.750 6.970 1,765,024 +0.09(+1.31%)
Nov 06, 2023 7.070 7.240 6.865 6.880 1,872,799 -0.11(-1.57%)
Nov 03, 2023 7.080 7.530 6.890 6.990 3,398,248 -0.01(-0.14%)
Nov 02, 2023 6.060 7.150 6.060 7.000 5,438,931 +1.09(+18.44%)
Nov 01, 2023 5.990 6.070 5.730 5.910 1,794,033 -0.06(-1.01%)
Oct 31, 2023 5.860 6.130 5.760 5.970 1,295,463 +0.09(+1.53%)
Oct 30, 2023 6.180 6.430 5.760 5.880 2,115,545 -0.09(-1.51%)
Oct 27, 2023 5.800 6.200 5.691 5.970 2,844,256 +0.29(+5.11%)
Oct 26, 2023 5.720 5.860 5.580 5.680 2,645,725 -0.01(-0.18%)
Oct 25, 2023 6.200 6.210 5.635 5.690 2,915,883 -0.45(-7.33%)
Oct 24, 2023 6.310 6.521 6.070 6.140 3,236,015 -0.15(-2.38%)
Oct 23, 2023 6.710 6.710 6.270 6.290 2,924,750 -0.54(-7.97%)
Oct 20, 2023 7.390 7.430 6.790 6.835 2,684,749 -0.59(-8.01%)
Oct 19, 2023 8.040 8.080 7.305 7.430 3,073,643 -0.71(-8.72%)
Oct 18, 2023 8.300 8.310 8.060 8.140 1,259,157 -0.26(-3.10%)
Oct 17, 2023 8.500 8.730 8.330 8.400 1,997,953 -0.40(-4.55%)
Oct 16, 2023 8.750 8.883 8.470 8.800 1,162,503 +0.16(+1.85%)
Oct 13, 2023 8.360 8.700 8.301 8.640 1,659,180 +0.32(+3.85%)
Oct 12, 2023 8.370 8.560 8.090 8.320 2,238,382 -0.54(-6.09%)
Oct 11, 2023 8.560 8.970 8.560 8.860 1,815,050 +0.30(+3.50%)
Oct 10, 2023 8.000 8.810 8.000 8.560 2,196,471 +0.56(+7.00%)
Oct 09, 2023 8.120 8.250 7.980 8.000 2,079,373 -0.26(-3.15%)
Oct 06, 2023 8.080 8.340 7.900 8.260 2,377,794 +0.07(+0.85%)
Oct 05, 2023 8.370 8.400 8.110 8.190 1,909,434 -0.29(-3.42%)
Oct 04, 2023 8.700 8.750 8.255 8.480 1,824,738 -0.22(-2.53%)
Oct 03, 2023 9.180 9.199 8.570 8.700 1,876,927 -0.54(-5.84%)
Oct 02, 2023 9.560 9.570 9.100 9.240 1,999,497 -0.38(-3.95%)
Sep 29, 2023 9.610 9.776 9.479 9.620 2,006,568 +0.17(+1.80%)
Sep 28, 2023 9.450 9.650 9.330 9.450 1,460,921 -0.05(-0.53%)
Sep 27, 2023 9.330 9.830 9.220 9.500 2,252,583 +0.13(+1.39%)
Sep 26, 2023 9.250 9.880 9.250 9.370 2,369,451 -0.03(-0.32%)
Sep 25, 2023 9.400 9.418 9.320 9.400 1,797,917 -0.16(-1.67%)
Sep 22, 2023 9.700 9.920 9.410 9.560 2,590,650 -0.30(-3.04%)
Sep 21, 2023 10.11 10.16 9.850 9.860 1,826,671 -0.39(-3.80%)
Sep 20, 2023 10.34 10.48 10.12 10.25 1,476,135 +0.01(+0.10%)
Sep 19, 2023 10.18 10.47 10.03 10.24 1,423,309 +0.06(+0.59%)
Sep 18, 2023 10.42 10.42 10.13 10.18 954,215 -0.17(-1.64%)
Sep 15, 2023 10.40 10.46 10.07 10.35 2,831,818 -0.13(-1.24%)
Sep 14, 2023 10.36 10.78 10.26 10.48 1,615,293 +0.20(+1.95%)
Sep 13, 2023 10.56 10.69 10.21 10.28 2,464,771 -0.54(-4.99%)
Sep 12, 2023 10.72 11.02 10.52 10.82 1,704,260 +0.07(+0.65%)
Sep 11, 2023 11.00 11.05 10.46 10.75 2,328,791 -0.19(-1.74%)
Sep 08, 2023 11.07 11.22 10.80 10.94 1,331,945 -0.35(-3.10%)
Sep 07, 2023 11.20 11.37 10.76 11.29 1,959,417 -0.16(-1.40%)
Sep 06, 2023 11.66 11.87 11.05 11.45 2,706,892 -0.32(-2.72%)
Sep 05, 2023 11.90 11.99 11.70 11.77 1,210,742 -0.27(-2.24%)
Sep 01, 2023 11.95 12.17 11.86 12.04 1,202,759 +0.24(+2.03%)
Aug 31, 2023 12.30 12.36 11.78 11.80 1,226,527 -0.59(-4.76%)
Aug 30, 2023 12.18 12.47 11.84 12.39 1,292,857 +0.28(+2.31%)
Aug 29, 2023 12.02 12.53 12.00 12.11 1,365,886 +0.13(+1.09%)
Aug 28, 2023 11.66 12.08 11.64 11.98 1,423,814 +0.43(+3.72%)
Aug 25, 2023 11.42 11.80 11.37 11.55 1,016,159 +0.19(+1.67%)
Aug 24, 2023 11.53 11.55 11.22 11.36 1,186,993 -0.11(-0.96%)
Aug 23, 2023 11.39 11.73 11.29 11.47 1,242,312 -0.08(-0.69%)
Aug 22, 2023 11.79 11.95 11.29 11.55 1,306,103 -0.11(-0.94%)
Aug 21, 2023 12.02 12.14 11.51 11.66 1,350,461 -0.44(-3.64%)
Aug 18, 2023 11.92 12.32 11.78 12.10 1,206,492 +0.02(+0.17%)
Aug 17, 2023 12.22 12.50 12.05 12.08 1,339,893 -0.21(-1.71%)
Aug 16, 2023 12.43 12.64 12.20 12.29 1,140,457 -0.14(-1.13%)
Aug 15, 2023 12.91 12.92 12.14 12.43 1,618,196 -0.50(-3.87%)
Aug 14, 2023 12.76 12.95 12.51 12.93 1,173,610 -0.06(-0.46%)
Aug 11, 2023 13.00 13.11 12.56 12.99 1,264,221 -0.03(-0.23%)
Aug 10, 2023 12.87 13.40 12.87 13.02 2,071,755 +0.20(+1.56%)
Aug 09, 2023 13.02 13.25 12.53 12.82 2,344,411 -0.28(-2.14%)
Aug 08, 2023 12.55 13.15 11.85 13.10 7,948,709 -2.18(-14.27%)
Aug 07, 2023 15.65 15.74 14.37 15.28 4,098,007 -0.46(-2.92%)
Aug 04, 2023 16.12 16.38 15.62 15.74 1,964,677 -0.22(-1.38%)
Aug 03, 2023 15.53 16.24 15.45 15.96 1,546,921 +0.17(+1.08%)
Aug 02, 2023 16.60 16.74 15.45 15.79 2,416,302 -1.15(-6.79%)
Aug 01, 2023 17.10 17.11 16.45 16.94 1,902,779 -0.26(-1.51%)
Jul 31, 2023 16.46 17.24 15.80 17.20 3,646,587 +1.33(+8.38%)
Jul 28, 2023 15.85 15.99 15.17 15.87 2,199,625 +0.59(+3.90%)
Jul 27, 2023 16.80 16.88 15.25 15.28 2,832,511 -1.03(-6.29%)
Jul 26, 2023 15.52 16.74 15.52 16.30 2,392,316 +0.77(+4.96%)
Jul 25, 2023 15.65 15.81 15.32 15.53 1,303,807 +0.06(+0.39%)
Jul 24, 2023 15.01 16.05 15.01 15.47 2,153,179 +0.30(+1.98%)
Jul 21, 2023 15.60 15.78 14.84 15.17 3,737,919 -0.29(-1.88%)
Jul 20, 2023 16.86 16.89 15.36 15.46 3,782,721 -1.55(-9.11%)
Jul 19, 2023 16.77 17.96 16.74 17.01 3,699,891 +0.46(+2.78%)
Jul 18, 2023 16.58 17.24 16.49 16.55 2,659,694 -0.26(-1.55%)
Jul 17, 2023 16.99 17.55 16.40 16.81 2,443,663 -0.23(-1.35%)
Jul 14, 2023 17.73 19.25 16.75 17.04 6,091,583 -0.63(-3.57%)
Jul 13, 2023 17.90 17.96 16.55 17.67 6,664,710 +0.12(+0.68%)
Jul 12, 2023 15.94 18.38 15.55 17.55 14,377,779 +2.09(+13.52%)
Jul 11, 2023 15.46 16.00 14.93 15.46 4,712,510 +0.60(+4.04%)
Jul 10, 2023 14.65 15.24 14.35 14.86 2,777,858 +0.08(+0.54%)
Jul 07, 2023 13.79 15.09 13.56 14.78 4,686,826 +1.15(+8.44%)
Jul 06, 2023 13.81 13.84 12.92 13.63 3,741,754 -0.18(-1.30%)
Jul 05, 2023 13.03 14.33 13.00 13.81 4,201,413 +0.64(+4.86%)
Jul 03, 2023 12.98 13.71 12.89 13.17 2,033,060 +0.19(+1.46%)
Jun 30, 2023 13.16 13.34 12.89 12.98 1,848,178 +0.01(+0.08%)
Jun 29, 2023 12.65 13.62 12.62 12.97 3,522,575 +0.44(+3.51%)
Jun 28, 2023 12.24 12.58 12.10 12.53 1,957,825 +0.12(+0.97%)
Jun 27, 2023 11.98 12.50 11.68 12.41 2,320,555 +0.46(+3.85%)
Jun 26, 2023 12.96 12.96 11.72 11.95 3,365,425 -0.96(-7.44%)
Jun 23, 2023 12.28 13.46 12.28 12.91 3,325,631 +0.39(+3.12%)
Jun 22, 2023 12.38 13.17 11.93 12.52 3,783,816 +0.10(+0.81%)
Jun 21, 2023 12.00 12.69 11.82 12.42 2,042,598 +0.24(+1.97%)
Jun 20, 2023 13.18 13.18 12.07 12.18 2,461,028 -0.68(-5.29%)
Jun 16, 2023 13.15 13.55 12.79 12.86 2,852,297 -0.21(-1.61%)
Jun 15, 2023 13.48 13.66 12.79 13.07 4,196,020 -0.47(-3.47%)
Jun 14, 2023 14.13 14.13 13.27 13.54 3,273,833 -0.40(-2.87%)
Jun 13, 2023 12.93 14.63 12.51 13.94 8,236,833 +1.56(+12.60%)
Jun 12, 2023 12.23 12.79 12.09 12.38 2,509,087 +0.32(+2.65%)
Jun 09, 2023 13.22 13.30 11.47 12.06 5,967,079 -0.82(-6.37%)
Jun 08, 2023 10.80 13.87 10.56 12.88 14,958,314 +2.12(+19.70%)
Jun 07, 2023 11.18 11.37 10.68 10.76 1,873,719 -0.31(-2.80%)
Jun 06, 2023 10.80 11.19 10.67 11.07 1,596,841 +0.19(+1.75%)
Jun 05, 2023 10.71 10.99 10.51 10.88 1,442,316 +0.25(+2.35%)
Jun 02, 2023 10.37 10.83 10.17 10.63 1,614,811 +0.46(+4.52%)
Jun 01, 2023 10.08 10.47 9.920 10.17 2,058,451 +0.02(+0.20%)
May 31, 2023 10.25 10.48 10.10 10.15 1,415,784 -0.15(-1.46%)
May 30, 2023 10.46 10.59 9.955 10.30 2,123,097 -0.05(-0.48%)
May 26, 2023 10.76 10.99 10.33 10.35 2,097,957 -0.51(-4.70%)
May 25, 2023 11.43 11.43 10.58 10.86 1,915,205 -0.58(-5.07%)
May 24, 2023 11.10 11.61 10.84 11.44 2,067,447 +0.34(+3.06%)
May 23, 2023 10.81 11.47 10.70 11.10 2,140,599 +0.25(+2.30%)
May 22, 2023 10.65 10.99 10.54 10.85 1,899,574 +0.14(+1.31%)
May 19, 2023 11.22 11.36 10.26 10.71 2,866,640 -0.71(-6.22%)
May 18, 2023 10.90 11.42 10.77 11.42 1,988,160 +0.51(+4.67%)
May 17, 2023 9.990 10.99 9.990 10.91 2,959,049 +0.89(+8.88%)
May 16, 2023 10.60 10.60 9.920 10.02 3,581,481 -0.66(-6.18%)
May 15, 2023 10.54 10.87 10.34 10.68 2,066,956 +0.21(+2.01%)
May 12, 2023 10.13 10.82 9.815 10.47 5,452,563 +0.27(+2.65%)
May 11, 2023 11.82 11.90 10.11 10.20 12,003,560 -2.28(-18.27%)
May 10, 2023 12.52 12.66 12.25 12.48 5,591,861 +0.24(+1.96%)
May 09, 2023 12.85 12.86 12.07 12.24 3,067,581 -0.77(-5.92%)
May 08, 2023 12.90 13.17 12.76 13.01 1,670,351 +0.10(+0.77%)
May 05, 2023 12.95 13.25 12.83 12.91 1,126,866 +0.08(+0.62%)
May 04, 2023 12.68 12.89 12.33 12.83 1,045,529 +0.09(+0.71%)
May 03, 2023 12.80 13.35 12.69 12.74 1,621,040 -0.11(-0.86%)
May 02, 2023 13.33 13.33 12.60 12.85 1,441,038 -0.49(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.