Stockscreener 앱 받기
0.5377
1.93%
0.0102
시간 외 거래:
.55
0.0123
+2.29%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $0.5592 | $0.522 | $0.0372 | 60,940,739.0 | +1.93% |
| 2026-08-06 | $0.60 | $0.5137 | $0.0863 | 71,631,165.0 | -13.54% |
| 2026-08-05 | $0.644 | $0.601 | $0.043 | 24,913,021.0 | -3.72% |
| 2026-08-04 | $0.6448 | $0.62 | $0.0248 | 28,584,362.0 | +3.48% |
| 2026-08-03 | $0.627 | $0.5717 | $0.0553 | 29,922,614.0 | +8.20% |
| 2026-07-31 | $0.605 | $0.5605 | $0.0445 | 26,066,837.0 | +1.85% |
| 2026-07-30 | $0.5676 | $0.536 | $0.0316 | 12,366,359.0 | +4.67% |
| 2026-07-29 | $0.5567 | $0.5288 | $0.0279 | 15,607,590.0 | -1.94% |
| 2026-07-28 | $0.5541 | $0.5224 | $0.0317 | 23,274,878.0 | -1.28% |
| 2026-07-27 | $0.58 | $0.548 | $0.032 | 17,192,638.0 | -1.88% |
| 2026-07-24 | $0.5778 | $0.5457 | $0.0321 | 16,478,497.0 | -0.21% |
| 2026-07-23 | $0.595 | $0.5513 | $0.0437 | 42,829,576.0 | -6.10% |
| 2026-07-22 | $0.6134 | $0.592 | $0.0214 | 21,878,649.0 | -2.21% |
| 2026-07-21 | $0.6166 | $0.583 | $0.0336 | 27,994,328.0 | +2.61% |
| 2026-07-20 | $0.6029 | $0.5731 | $0.0298 | 26,589,020.0 | +0.58% |
| 2026-07-17 | $0.61 | $0.5887 | $0.0213 | 21,417,274.0 | -1.53% |
| 2026-07-16 | $0.6353 | $0.598 | $0.0373 | 28,977,035.0 | -5.21% |
| 2026-07-15 | $0.649 | $0.6235 | $0.0255 | 22,746,681.0 | +1.92% |
| 2026-07-14 | $0.6424 | $0.6148 | $0.0276 | 24,788,060.0 | +0.05% |
| 2026-07-13 | $0.6746 | $0.6211 | $0.0535 | 43,746,230.0 | -5.32% |
| 2026-07-10 | $0.6766 | $0.654 | $0.0226 | 36,329,959.0 | -2.77% |
| 2026-07-09 | $0.6908 | $0.6633 | $0.0275 | 31,372,986.0 | -0.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.6448 | $0.5137 | $0.1311 | 276,932,640.0 | -5.00% |
| 2026-07 | $0.786 | $0.5224 | $0.2636 | 578,325,241.0 | -24.53% |
| 2026-06 | $0.8049 | $0.646 | $0.1589 | 747,990,076.0 | -4.88% |
| 2026-05 | $1.10 | $0.7235 | $0.3764 | 959,191,250.0 | -19.88% |
| 2026-04 | $1.40 | $0.5726 | $0.8274 | 1,851,649,258.0 | +40.27% |
| 2026-03 | $0.8921 | $0.60 | $0.2921 | 592,670,530.0 | -25.80% |
| 2026-02 | $1.05 | $0.6633 | $0.3867 | 626,448,136.0 | +23.90% |
| 2026-01 | $1.11 | $0.751 | $0.359 | 1,012,918,740.0 | -6.93% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $0.8468 | $0.6332 | 1,661,697,438.0 | -13.75% |
| 2025-11 | $1.56 | $0.81 | $0.75 | 1,922,903,682.0 | -40.68% |
| 2025-10 | $7.69 | $0.5001 | $7.19 | 9,068,040,188.0 | -12.43% |
| 2025-09 | $2.99 | $1.23 | $1.76 | 117,746,461.0 | -24.40% |
| 2025-08 | $3.11 | $2.35 | $0.76 | 46,577,897.0 | -17.76% |
| 2025-07 | $4.56 | $3.04 | $1.52 | 57,503,649.0 | -12.89% |
| 2025-06 | $3.61 | $2.88 | $0.73 | 38,343,380.0 | +19.11% |
| 2025-05 | $3.17 | $2.23 | $0.945 | 43,473,135.0 | +18.15% |
| 2025-04 | $3.14 | $2.41 | $0.73 | 43,965,452.0 | -18.69% |
| 2025-03 | $3.70 | $2.98 | $0.715 | 53,345,916.0 | -3.48% |
| 2025-02 | $4.74 | $3.10 | $1.64 | 73,235,099.0 | -20.20% |
| 2025-01 | $4.46 | $3.43 | $1.03 | 67,259,764.0 | +5.32% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.01 | $3.30 | $1.71 | 86,275,580.0 | -22.49% |
| 2024-11 | $6.60 | $4.79 | $1.81 | 71,788,746.0 | -18.23% |
| 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% |
1.75%
1.82%
자본화:
|
볼륨(24시간):