Stockscreener 앱 받기
0.8571
0.63%
-0.0054
시장 영업 전:
.86
0.0029
+0.34%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $0.884 | $0.825 | $0.059 | 52,390,397.0 | -0.63% |
| 2025-11-24 | $0.94 | $0.8155 | $0.1245 | 88,383,043.0 | +0.01% |
| 2025-11-21 | $0.905 | $0.81 | $0.095 | 73,974,947.0 | -2.00% |
| 2025-11-20 | $1.02 | $0.88 | $0.14 | 99,470,579.0 | -9.81% |
| 2025-11-19 | $1.03 | $0.9521 | $0.0779 | 54,946,383.0 | -2.43% |
| 2025-11-18 | $1.07 | $1.00 | $0.07 | 40,444,417.0 | -3.85% |
| 2025-11-17 | $1.13 | $1.00 | $0.13 | 60,924,115.0 | -3.70% |
| 2025-11-14 | $1.23 | $0.9363 | $0.2937 | 128,280,033.0 | +6.93% |
| 2025-11-13 | $1.11 | $1.00 | $0.11 | 83,425,068.0 | -9.42% |
| 2025-11-12 | $1.29 | $1.11 | $0.18 | 80,826,941.0 | -8.61% |
| 2025-11-11 | $1.34 | $1.18 | $0.16 | 79,981,787.0 | -8.96% |
| 2025-11-10 | $1.46 | $1.29 | $0.17 | 106,369,664.0 | -3.60% |
| 2025-11-07 | $1.42 | $1.13 | $0.29 | 136,521,853.0 | +16.81% |
| 2025-11-06 | $1.56 | $1.19 | $0.37 | 188,848,762.0 | -6.30% |
| 2025-11-05 | $1.38 | $1.23 | $0.15 | 92,719,221.0 | -4.51% |
| 2025-11-04 | $1.52 | $1.27 | $0.245 | 162,888,373.0 | -4.32% |
| 2025-11-03 | $1.54 | $1.35 | $0.19 | 153,887,942.0 | -16.01% |
| 2025-10-31 | $1.71 | $1.55 | $0.1601 | 100,861,737.0 | +0.30% |
| 2025-10-30 | $1.77 | $1.60 | $0.17 | 144,798,225.0 | -10.57% |
| 2025-10-29 | $2.08 | $1.77 | $0.31 | 223,036,303.0 | -6.58% |
| 2025-10-28 | $2.36 | $1.82 | $0.54 | 472,800,033.0 | +9.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.56 | $0.81 | $0.75 | 1,736,673,922.0 | -48.21% |
| 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% |
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% |
1.26%
0.05%
자본화:
|
볼륨(24시간):