Stockscreener 앱 받기
11.70
6.85%
0.75
시간 외 거래:
11.67
-0.03
-0.26%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-08 | $11.84 | $11.19 | $0.6516 | 995,648.0 | -4.92% |
| 2026-09-04 | $11.93 | $11.04 | $0.89 | 1,139,199.0 | +4.61% |
| 2026-09-03 | $11.76 | $11.25 | $0.51 | 1,201,381.0 | -2.59% |
| 2026-09-02 | $12.58 | $11.55 | $1.03 | 1,773,680.0 | -7.07% |
| 2026-09-01 | $13.13 | $12.41 | $0.72 | 801,330.0 | -6.39% |
| 2026-08-31 | $13.85 | $13.27 | $0.58 | 492,431.0 | -4.04% |
| 2026-08-28 | $14.52 | $13.80 | $0.72 | 617,040.0 | -1.00% |
| 2026-08-27 | $14.59 | $13.81 | $0.775 | 647,573.0 | -1.75% |
| 2026-08-26 | $14.46 | $13.86 | $0.605 | 519,584.0 | +0.42% |
| 2026-08-25 | $14.25 | $13.56 | $0.691 | 762,154.0 | +0.28% |
| 2026-08-24 | $15.02 | $14.05 | $0.97 | 1,359,113.0 | -4.20% |
| 2026-08-21 | $15.47 | $14.33 | $1.14 | 1,621,127.0 | +2.00% |
| 2026-08-20 | $15.20 | $13.60 | $1.60 | 2,691,074.0 | +2.84% |
| 2026-08-19 | $14.30 | $12.29 | $2.01 | 2,193,068.0 | +10.52% |
| 2026-08-18 | $12.74 | $10.71 | $2.03 | 3,520,354.0 | +9.54% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $13.13 | $9.81 | $3.32 | 15,259,187.0 | -12.03% |
| 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% |
0.00%
0.80%
자본화:
|
볼륨(24시간):