Stockscreener 앱 받기
5.15
5.53%
0.27
시장 영업 전:
5.18
0.03
+0.58%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $5.23 | $4.90 | $0.33 | 3,317,638.0 | +5.53% |
| 2024-11-19 | $4.92 | $4.79 | $0.13 | 2,688,328.0 | -1.21% |
| 2024-11-18 | $5.17 | $4.83 | $0.34 | 4,104,991.0 | -3.89% |
| 2024-11-15 | $5.32 | $5.02 | $0.30 | 2,898,544.0 | -3.02% |
| 2024-11-14 | $5.50 | $5.27 | $0.23 | 2,830,411.0 | +0.57% |
| 2024-11-13 | $5.33 | $5.02 | $0.305 | 2,910,777.0 | +4.36% |
| 2024-11-12 | $5.25 | $5.00 | $0.25 | 3,618,390.0 | -4.17% |
| 2024-11-11 | $5.44 | $5.10 | $0.34 | 5,241,520.0 | -1.86% |
| 2024-11-08 | $5.92 | $5.33 | $0.59 | 5,441,195.0 | -8.05% |
| 2024-11-07 | $6.28 | $5.83 | $0.45 | 7,815,312.0 | -11.25% |
| 2024-11-06 | $6.60 | $6.12 | $0.48 | 3,540,527.0 | +3.13% |
| 2024-11-05 | $6.39 | $6.07 | $0.32 | 2,190,639.0 | +5.63% |
| 2024-11-04 | $6.22 | $5.88 | $0.34 | 2,906,307.0 | -0.82% |
| 2024-11-01 | $6.28 | $6.03 | $0.25 | 2,436,175.0 | +0.00% |
| 2024-10-31 | $6.25 | $5.96 | $0.285 | 2,297,444.0 | -1.46% |
| 2024-10-30 | $6.56 | $6.15 | $0.41 | 1,824,851.0 | -1.75% |
| 2024-10-29 | $6.53 | $6.21 | $0.3158 | 2,393,998.0 | -4.41% |
| 2024-10-28 | $6.64 | $6.32 | $0.3161 | 2,137,846.0 | +4.11% |
| 2024-10-25 | $6.50 | $6.23 | $0.27 | 1,556,920.0 | -2.02% |
| 2024-10-24 | $6.49 | $6.16 | $0.335 | 1,507,312.0 | +4.20% |
| 2024-10-23 | $6.39 | $6.06 | $0.33 | 2,142,478.0 | -3.28% |
| 2024-10-22 | $6.42 | $6.24 | $0.18 | 1,465,452.0 | +1.75% |
Beyond Meat Inc 주식 (BYND) 연도별 가격 이력
이 심층 분석에서는 Beyond Meat Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BYND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beyond Meat Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beyond Meat Inc 주식 (BYND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.60 | $4.79 | $1.81 | 55,258,392.0 | -15.44% |
| 2024-10 | $6.83 | $5.96 | $0.86 | 38,024,603.0 | -10.18% |
| 2024-09 | $7.60 | $5.88 | $1.72 | 40,787,080.0 | +11.51% |
| 2024-08 | $9.24 | $5.13 | $4.11 | 92,996,934.0 | -3.18% |
| 2024-07 | $7.66 | $5.60 | $2.06 | 55,614,432.0 | -6.41% |
| 2024-06 | $8.20 | $6.18 | $2.02 | 40,632,563.0 | -11.59% |
| 2024-05 | $10.31 | $6.62 | $3.69 | 75,318,667.0 | +11.95% |
| 2024-04 | $8.24 | $5.92 | $2.32 | 37,071,452.0 | -18.12% |
| 2024-03 | $11.19 | $7.40 | $3.79 | 62,292,198.0 | -22.54% |
| 2024-02 | $12.12 | $5.98 | $6.14 | 112,646,744.0 | +61.48% |
| 2024-01 | $8.91 | $6.61 | $2.30 | 44,903,756.0 | -25.62% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.09 | $7.11 | $3.98 | 82,581,735.0 | +22.09% |
| 2023-11 | $7.66 | $5.73 | $1.93 | 55,385,078.0 | +22.11% |
| 2023-10 | $9.57 | $5.58 | $3.99 | 48,045,671.0 | -37.94% |
| 2023-09 | $12.17 | $9.22 | $2.95 | 37,447,687.0 | -18.47% |
| 2023-08 | $17.11 | $11.22 | $5.89 | 43,167,635.0 | -31.40% |
| 2023-07 | $19.25 | $12.89 | $6.36 | 79,832,833.0 | +32.51% |
| 2023-06 | $14.63 | $9.92 | $4.71 | 74,050,113.0 | +27.88% |
| 2023-05 | $14.18 | $9.81 | $4.37 | 59,553,043.0 | -25.04% |
| 2023-04 | $16.48 | $12.86 | $3.62 | 24,102,296.0 | -16.57% |
| 2023-03 | $18.73 | $14.88 | $3.85 | 45,176,851.0 | -9.02% |
| 2023-02 | $22.87 | $15.28 | $7.59 | 83,474,453.0 | +8.58% |
| 2023-01 | $20.40 | $12.12 | $8.28 | 50,932,204.0 | +33.47% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.00 | $11.03 | $5.97 | 43,887,497.0 | -15.63% |
| 2022-11 | $17.23 | $11.56 | $5.67 | 55,254,104.0 | -7.07% |
| 2022-10 | $16.65 | $11.90 | $4.75 | 63,074,278.0 | +10.80% |
| 2022-09 | $24.80 | $14.12 | $10.68 | 86,980,506.0 | -41.93% |
| 2022-08 | $44.59 | $23.90 | $20.69 | 73,897,173.0 | -23.73% |
| 2022-07 | $39.39 | $23.75 | $15.64 | 55,618,748.0 | +33.63% |
| 2022-06 | $27.68 | $21.49 | $6.19 | 60,745,515.0 | -9.49% |
| 2022-05 | $41.95 | $20.50 | $21.45 | 93,046,800.0 | -28.28% |
| 2022-04 | $51.98 | $35.41 | $16.57 | 59,480,640.0 | -23.66% |
| 2022-03 | $53.47 | $35.74 | $17.73 | 68,331,344.0 | +3.27% |
| 2022-02 | $68.06 | $41.33 | $26.73 | 68,992,012.0 | -28.17% |
| 2022-01 | $74.00 | $53.10 | $20.90 | 110,294,868.0 | -0.05% |
1.39%
자본화:
|
볼륨(24시간):