Stockscreener 앱 받기
0.7632
1.66%
-0.0129
시간 외 거래:
.76
-0.0032
-0.42%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $0.8023 | $0.751 | $0.0513 | 44,483,610.0 | -1.66% |
| 2026-01-29 | $0.837 | $0.7704 | $0.0666 | 38,036,132.0 | -6.49% |
| 2026-01-28 | $0.91 | $0.83 | $0.08 | 50,750,813.0 | -2.36% |
| 2026-01-27 | $0.891 | $0.8501 | $0.0409 | 31,334,922.0 | -3.70% |
| 2026-01-26 | $0.9168 | $0.88 | $0.0367 | 35,726,365.0 | -3.53% |
| 2026-01-23 | $0.9543 | $0.91 | $0.0443 | 35,201,141.0 | -2.03% |
| 2026-01-22 | $1.02 | $0.9311 | $0.0889 | 47,522,432.0 | -0.19% |
| 2026-01-21 | $0.9753 | $0.902 | $0.0733 | 31,415,092.0 | +1.07% |
| 2026-01-20 | $0.97 | $0.921 | $0.049 | 38,007,129.0 | -6.03% |
| 2026-01-16 | $1.04 | $0.975 | $0.065 | 49,835,591.0 | -5.25% |
| 2026-01-15 | $1.11 | $0.9796 | $0.1304 | 85,699,054.0 | +8.12% |
| 2026-01-14 | $0.9874 | $0.9001 | $0.0873 | 45,467,666.0 | +1.57% |
| 2026-01-13 | $0.98 | $0.9415 | $0.0385 | 34,946,136.0 | -3.62% |
| 2026-01-12 | $1.02 | $0.95 | $0.07 | 43,374,346.0 | +0.77% |
| 2026-01-09 | $1.06 | $0.9647 | $0.0953 | 61,150,893.0 | -5.33% |
| 2026-01-08 | $1.08 | $0.9666 | $0.1134 | 63,101,046.0 | -0.96% |
| 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% |
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 | $1.11 | $0.751 | $0.359 | 1,057,402,350.0 | -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% |
3.81%
0.14%
자본화:
|
볼륨(24시간):