Stockscreener 앱 받기
7.66
4.13%
-0.33
시간 외 거래:
7.67
0.010
+0.13%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $7.95 | $7.56 | $0.39 | 1,032,023.0 | -4.13% |
| 2026-10-06 | $8.20 | $7.94 | $0.26 | 629,746.0 | -0.87% |
| 2026-10-05 | $8.46 | $7.97 | $0.4887 | 827,466.0 | -2.30% |
| 2026-10-02 | $8.45 | $8.11 | $0.34 | 813,547.0 | -0.12% |
| 2026-10-01 | $8.28 | $7.84 | $0.44 | 1,073,999.0 | +0.00% |
| 2026-09-30 | $8.37 | $8.07 | $0.30 | 872,761.0 | +0.36% |
| 2026-09-29 | $8.55 | $8.20 | $0.35 | 810,440.0 | -3.40% |
| 2026-09-28 | $8.65 | $8.07 | $0.58 | 1,547,188.0 | +2.04% |
| 2026-09-25 | $9.19 | $8.32 | $0.87 | 2,736,802.0 | -9.14% |
| 2026-09-24 | $10.07 | $9.06 | $1.01 | 2,730,356.0 | -8.37% |
| 2026-09-23 | $11.05 | $9.81 | $1.24 | 3,118,494.0 | -12.86% |
| 2026-09-22 | $12.14 | $11.38 | $0.76 | 766,577.0 | -3.44% |
| 2026-09-21 | $12.52 | $11.38 | $1.14 | 1,298,322.0 | +3.56% |
| 2026-09-18 | $12.26 | $11.47 | $0.79 | 1,139,417.0 | -1.62% |
| 2026-09-17 | $12.07 | $11.19 | $0.88 | 1,443,657.0 | +6.85% |
| 2026-09-16 | $11.33 | $9.98 | $1.35 | 1,527,111.0 | +9.61% |
| 2026-09-15 | $10.63 | $9.97 | $0.6542 | 888,779.0 | -3.10% |
| 2026-09-14 | $10.37 | $9.81 | $0.555 | 1,163,372.0 | +0.98% |
| 2026-09-11 | $10.61 | $10.16 | $0.45 | 782,047.0 | -2.30% |
| 2026-09-10 | $10.87 | $10.40 | $0.471 | 1,128,594.0 | -4.13% |
| 2026-09-09 | $11.62 | $10.88 | $0.74 | 970,732.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.46 | $7.56 | $0.8987 | 5,408,804.0 | -7.26% |
| 2026-09 | $13.13 | $8.07 | $5.06 | 28,835,887.0 | -37.89% |
| 2026-08 | $19.34 | $10.71 | $8.63 | 39,853,808.7 | -21.67% |
| 2026-07 | $23.58 | $15.67 | $7.91 | 19,277,508.0 | -24.53% |
| 2026-06 | $24.15 | $19.38 | $4.77 | 24,933,002.5 | -4.88% |
| 2026-05 | $33.00 | $21.71 | $11.29 | 31,973,041.7 | -19.88% |
| 2026-04 | $42.00 | $17.18 | $24.82 | 61,721,641.9 | +40.27% |
| 2026-03 | $26.76 | $18.00 | $8.76 | 19,755,684.3 | -25.80% |
| 2026-02 | $31.50 | $19.90 | $11.60 | 20,881,604.5 | +23.90% |
| 2026-01 | $33.30 | $22.53 | $10.77 | 33,763,958.0 | -6.93% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.40 | $25.40 | $19.00 | 55,389,914.6 | -13.75% |
| 2025-11 | $46.80 | $24.30 | $22.50 | 64,096,789.4 | -40.68% |
| 2025-10 | $230.7 | $15.00 | $215.7 | 302,268,006.3 | -12.43% |
| 2025-09 | $89.70 | $36.90 | $52.80 | 3,924,882.0 | -24.40% |
| 2025-08 | $93.30 | $70.50 | $22.80 | 1,552,596.6 | -17.76% |
| 2025-07 | $136.8 | $91.05 | $45.75 | 1,916,788.3 | -12.89% |
| 2025-06 | $108.3 | $86.40 | $21.90 | 1,278,112.7 | +19.11% |
| 2025-05 | $95.10 | $66.75 | $28.35 | 1,449,104.5 | +18.15% |
| 2025-04 | $94.20 | $72.30 | $21.90 | 1,465,515.1 | -18.69% |
| 2025-03 | $111.0 | $89.55 | $21.45 | 1,778,197.2 | -3.48% |
| 2025-02 | $142.2 | $93.00 | $49.20 | 2,441,170.0 | -20.20% |
| 2025-01 | $133.9 | $102.9 | $31.05 | 2,241,992.1 | +5.32% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.3 | $99.00 | $51.30 | 2,875,852.7 | -22.49% |
| 2024-11 | $198.0 | $143.7 | $54.30 | 2,392,958.2 | -18.23% |
| 2024-10 | $204.8 | $178.9 | $25.80 | 1,267,486.8 | -10.18% |
| 2024-09 | $228.0 | $176.4 | $51.60 | 1,359,569.3 | +11.51% |
| 2024-08 | $277.2 | $153.9 | $123.3 | 3,099,897.8 | -3.18% |
| 2024-07 | $229.8 | $168.0 | $61.80 | 1,853,814.4 | -6.41% |
| 2024-06 | $246.0 | $185.4 | $60.60 | 1,354,418.8 | -11.59% |
| 2024-05 | $309.3 | $198.6 | $110.7 | 2,510,622.2 | +11.95% |
| 2024-04 | $247.2 | $177.6 | $69.60 | 1,235,715.1 | -18.12% |
| 2024-03 | $335.7 | $222.0 | $113.7 | 2,076,406.6 | -22.54% |
| 2024-02 | $363.6 | $179.4 | $184.2 | 3,754,891.5 | +61.48% |
| 2024-01 | $267.3 | $198.2 | $69.15 | 1,496,791.9 | -25.62% |
0.82%
1.49%
자본화:
|
볼륨(24시간):