Stockscreener 앱 받기
7.38
3.51%
0.25
시장 영업 전:
7.13
-0.25
-3.39%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-29 | $7.73 | $7.07 | $0.6593 | 1,031,414.0 | +3.51% |
| 2026-10-28 | $7.16 | $6.76 | $0.40 | 610,922.0 | +1.86% |
| 2026-10-27 | $7.15 | $6.75 | $0.40 | 753,766.0 | +2.04% |
| 2026-10-26 | $7.13 | $6.57 | $0.5595 | 1,355,836.0 | -4.06% |
| 2026-10-23 | $7.41 | $7.00 | $0.41 | 866,008.0 | -1.65% |
| 2026-10-22 | $7.29 | $6.59 | $0.70 | 2,023,192.0 | +6.60% |
| 2026-10-21 | $6.94 | $6.69 | $0.25 | 660,267.0 | +0.15% |
| 2026-10-20 | $6.96 | $6.49 | $0.47 | 752,866.0 | +3.65% |
| 2026-10-19 | $6.99 | $6.54 | $0.445 | 669,354.0 | -4.09% |
| 2026-10-16 | $7.19 | $6.71 | $0.4755 | 771,401.0 | -4.46% |
| 2026-10-15 | $7.24 | $6.72 | $0.523 | 955,139.0 | +5.75% |
| 2026-10-14 | $7.19 | $6.67 | $0.519 | 1,117,635.0 | -5.96% |
| 2026-10-13 | $7.37 | $7.09 | $0.28 | 791,426.0 | -1.37% |
| 2026-10-12 | $7.67 | $7.22 | $0.45 | 1,077,308.0 | -5.06% |
| 2026-10-09 | $7.81 | $7.41 | $0.40 | 786,617.0 | -0.39% |
| 2026-10-08 | $7.79 | $7.50 | $0.29 | 908,599.0 | +0.91% |
| 2026-10-07 | $7.95 | $7.56 | $0.39 | 1,037,760.0 | -4.13% |
| 2026-10-06 | $8.20 | $7.94 | $0.26 | 633,039.0 | -0.87% |
| 2026-10-05 | $8.46 | $7.97 | $0.4887 | 836,214.0 | -2.30% |
| 2026-10-02 | $8.45 | $8.11 | $0.34 | 817,791.0 | -0.12% |
| 2026-10-01 | $8.28 | $7.84 | $0.44 | 1,080,975.0 | +0.00% |
| 2026-09-30 | $8.37 | $8.07 | $0.30 | 874,126.0 | +0.36% |
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 | $6.49 | $1.97 | 19,537,529.0 | -10.65% |
| 2026-09 | $13.13 | $8.07 | $5.06 | 28,866,842.0 | -37.89% |
| 2026-08 | $19.34 | $10.71 | $8.63 | 39,853,808.0 | -21.67% |
| 2026-07 | $23.58 | $15.67 | $7.91 | 19,277,509.0 | -24.53% |
| 2026-06 | $24.15 | $19.38 | $4.77 | 24,933,003.0 | -4.88% |
| 2026-05 | $33.00 | $21.70 | $11.29 | 31,973,043.0 | -19.88% |
| 2026-04 | $42.00 | $17.18 | $24.82 | 61,721,641.0 | +40.27% |
| 2026-03 | $26.76 | $18.00 | $8.76 | 19,755,685.0 | -25.80% |
| 2026-02 | $31.50 | $19.90 | $11.60 | 20,881,606.0 | +23.90% |
| 2026-01 | $33.30 | $22.53 | $10.77 | 33,763,957.0 | -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 | 55,389,916.0 | -13.75% |
| 2025-11 | $46.80 | $24.30 | $22.50 | 64,096,789.0 | -40.68% |
| 2025-10 | $230.7 | $15.00 | $215.7 | 302,268,007.0 | -12.43% |
| 2025-09 | $89.70 | $36.90 | $52.80 | 3,924,884.0 | -24.40% |
| 2025-08 | $93.30 | $70.50 | $22.80 | 1,552,596.0 | -17.76% |
| 2025-07 | $136.8 | $91.05 | $45.75 | 1,916,787.0 | -12.89% |
| 2025-06 | $108.3 | $86.40 | $21.90 | 1,278,112.0 | +19.11% |
| 2025-05 | $95.10 | $66.75 | $28.35 | 1,449,106.0 | +18.15% |
| 2025-04 | $94.20 | $72.30 | $21.90 | 1,465,516.0 | -18.69% |
| 2025-03 | $111.0 | $89.55 | $21.45 | 1,778,197.0 | -3.48% |
| 2025-02 | $142.2 | $93.00 | $49.20 | 2,441,171.0 | -20.20% |
| 2025-01 | $133.9 | $102.9 | $31.05 | 2,241,994.0 | +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 | 2,875,852.0 | -22.49% |
| 2024-11 | $198.0 | $143.7 | $54.30 | 2,392,958.0 | -18.23% |
| 2024-10 | $204.8 | $178.9 | $25.80 | 1,267,486.0 | -10.18% |
| 2024-09 | $228.0 | $176.4 | $51.60 | 1,359,568.0 | +11.51% |
| 2024-08 | $277.2 | $153.9 | $123.3 | 3,099,898.0 | -3.18% |
| 2024-07 | $229.8 | $168.0 | $61.80 | 1,853,814.0 | -6.41% |
| 2024-06 | $246.0 | $185.4 | $60.60 | 1,354,419.0 | -11.59% |
| 2024-05 | $309.3 | $198.6 | $110.7 | 2,510,623.0 | +11.95% |
| 2024-04 | $247.2 | $177.6 | $69.60 | 1,235,717.0 | -18.12% |
| 2024-03 | $335.7 | $222.0 | $113.7 | 2,076,407.0 | -22.54% |
| 2024-02 | $363.6 | $179.4 | $184.2 | 3,754,893.0 | +61.48% |
| 2024-01 | $267.3 | $198.2 | $69.15 | 1,496,793.0 | -25.62% |
5.36%
4.70%
자본화:
|
볼륨(24시간):