Stockscreener 앱 받기
0.6019
3.72%
0.0219
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $0.62 | $0.5921 | $0.0279 | 19,695,131.0 | +3.87% |
| 2026-04-07 | $0.5999 | $0.5726 | $0.0273 | 18,187,403.0 | -1.69% |
| 2026-04-06 | $0.6396 | $0.59 | $0.0496 | 30,454,398.0 | -0.74% |
| 2026-04-02 | $0.61 | $0.5809 | $0.0291 | 46,806,455.0 | -4.19% |
| 2026-04-01 | $0.6649 | $0.601 | $0.0639 | 58,391,817.0 | -11.57% |
| 2026-03-31 | $0.7292 | $0.6168 | $0.1124 | 57,314,443.0 | +15.09% |
| 2026-03-30 | $0.655 | $0.60 | $0.055 | 25,904,246.0 | -4.32% |
| 2026-03-27 | $0.6619 | $0.635 | $0.0269 | 18,576,618.0 | -1.98% |
| 2026-03-26 | $0.6847 | $0.65 | $0.0347 | 15,120,641.0 | -6.58% |
| 2026-03-25 | $0.707 | $0.6694 | $0.0376 | 26,381,144.0 | +1.31% |
| 2026-03-24 | $0.725 | $0.683 | $0.042 | 16,959,653.0 | -4.61% |
| 2026-03-23 | $0.7359 | $0.6887 | $0.0472 | 34,966,659.0 | +3.51% |
| 2026-03-20 | $0.7125 | $0.6908 | $0.0217 | 18,473,840.0 | -2.15% |
| 2026-03-19 | $0.7167 | $0.69 | $0.0267 | 18,188,895.0 | +1.56% |
| 2026-03-18 | $0.75 | $0.70 | $0.05 | 31,959,946.0 | -6.49% |
| 2026-03-17 | $0.7774 | $0.74 | $0.0374 | 27,576,078.0 | -7.37% |
| 2026-03-16 | $0.8082 | $0.7521 | $0.0561 | 25,983,135.0 | +6.29% |
| 2026-03-13 | $0.792 | $0.74 | $0.052 | 26,868,647.0 | +3.95% |
| 2026-03-12 | $0.7913 | $0.7315 | $0.0598 | 25,761,219.0 | -7.39% |
| 2026-03-11 | $0.7984 | $0.75 | $0.0484 | 25,549,714.0 | +4.50% |
| 2026-03-10 | $0.789 | $0.7408 | $0.0482 | 19,633,421.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.6649 | $0.5726 | $0.0923 | 173,535,204.0 | -14.13% |
| 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% |
0.53%
1.24%
자본화:
|
볼륨(24시간):