Stockscreener 앱 받기
0.7621
5.25%
-0.0422
시간 외 거래:
.76
-0.0021
-0.28%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $0.7976 | $0.7444 | $0.0532 | 30,601,834.0 | -5.25% |
| 2026-05-15 | $0.8354 | $0.78 | $0.0554 | 38,691,795.0 | -0.01% |
| 2026-05-14 | $0.8099 | $0.756 | $0.0539 | 36,238,265.0 | +3.08% |
| 2026-05-13 | $0.794 | $0.7646 | $0.0294 | 33,611,300.0 | -1.81% |
| 2026-05-12 | $0.8061 | $0.7674 | $0.0387 | 43,379,303.0 | -1.71% |
| 2026-05-11 | $0.8496 | $0.7815 | $0.0681 | 51,230,340.0 | -2.94% |
| 2026-05-08 | $0.899 | $0.8155 | $0.0835 | 77,282,893.0 | -6.69% |
| 2026-05-07 | $0.93 | $0.88 | $0.05 | 88,812,721.0 | -14.15% |
| 2026-05-06 | $1.05 | $0.92 | $0.13 | 98,049,974.0 | +13.22% |
| 2026-05-05 | $0.9592 | $0.9143 | $0.0449 | 40,015,675.0 | -2.17% |
| 2026-05-04 | $1.02 | $0.9278 | $0.0922 | 58,670,415.0 | -1.02% |
| 2026-05-01 | $1.10 | $0.9309 | $0.169 | 112,579,620.0 | -3.60% |
| 2026-04-30 | $1.05 | $0.8209 | $0.2291 | 165,310,348.0 | +20.70% |
| 2026-04-29 | $0.89 | $0.8153 | $0.0747 | 34,983,926.0 | -5.15% |
| 2026-04-28 | $0.9373 | $0.8596 | $0.0777 | 46,033,004.0 | -5.48% |
| 2026-04-27 | $0.958 | $0.85 | $0.108 | 77,579,838.0 | +4.12% |
| 2026-04-24 | $1.03 | $0.8629 | $0.1671 | 117,342,231.0 | -8.07% |
| 2026-04-23 | $1.10 | $0.95 | $0.15 | 98,335,448.0 | -13.63% |
| 2026-04-22 | $1.26 | $1.04 | $0.22 | 132,182,294.0 | +5.26% |
| 2026-04-21 | $1.40 | $1.01 | $0.39 | 389,551,453.0 | -9.91% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.10 | $0.7444 | $0.3555 | 739,765,969.0 | -22.56% |
| 2026-04 | $1.40 | $0.5726 | $0.8274 | 1,851,649,258.0 | +40.27% |
| 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% |
2.90%
5.52%
자본화:
|
볼륨(24시간):