Stockscreener 앱 받기
1.04
11.35%
0.106
시간 외 거래:
1.03
-0.01
-0.96%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $1.09 | $0.8979 | $0.1921 | 107,850,020.0 | +11.35% |
| 2026-01-06 | $0.9575 | $0.88 | $0.0775 | 54,628,671.0 | +4.90% |
| 2026-01-05 | $0.958 | $0.8566 | $0.1014 | 71,564,588.0 | +1.02% |
| 2026-01-02 | $0.9028 | $0.84 | $0.0628 | 42,823,093.0 | +7.49% |
| 2025-12-31 | $0.8601 | $0.8121 | $0.048 | 49,687,980.0 | -3.16% |
| 2025-12-30 | $0.9279 | $0.8468 | $0.0811 | 52,899,248.0 | -1.76% |
| 2025-12-29 | $0.9699 | $0.861 | $0.1089 | 64,181,061.0 | -4.22% |
| 2025-12-26 | $0.9864 | $0.90 | $0.0864 | 58,219,015.0 | -8.77% |
| 2025-12-24 | $1.00 | $0.98 | $0.02 | 30,967,122.0 | -2.33% |
| 2025-12-23 | $1.07 | $0.96 | $0.11 | 67,708,187.0 | -5.61% |
| 2025-12-22 | $1.14 | $1.06 | $0.08 | 41,752,183.0 | -3.60% |
| 2025-12-19 | $1.26 | $1.03 | $0.23 | 172,191,262.0 | +6.73% |
| 2025-12-18 | $1.14 | $1.03 | $0.11 | 43,032,710.0 | -0.95% |
| 2025-12-17 | $1.13 | $1.03 | $0.10 | 41,008,396.0 | -4.55% |
| 2025-12-16 | $1.12 | $1.02 | $0.10 | 46,104,873.0 | +5.77% |
| 2025-12-15 | $1.14 | $1.03 | $0.105 | 53,994,897.0 | -4.59% |
| 2025-12-12 | $1.21 | $1.09 | $0.12 | 40,872,598.0 | -7.63% |
| 2025-12-11 | $1.24 | $1.17 | $0.07 | 37,391,338.0 | -4.07% |
| 2025-12-10 | $1.32 | $1.20 | $0.12 | 53,391,118.0 | -2.38% |
| 2025-12-09 | $1.30 | $1.10 | $0.2025 | 69,609,575.0 | +10.53% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.09 | $0.84 | $0.25 | 384,716,392.0 | +26.83% |
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% |
2.78%
자본화:
|
볼륨(24시간):