Stockscreener 앱 받기
2.66
5.00%
-0.14
시장 영업 전:
2.68
0.02
+0.75%
Beyond Meat Inc 주식 (BYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.81 | $2.66 | $0.148 | 1,624,004.0 | -5.00% |
| 2025-08-07 | $2.95 | $2.73 | $0.215 | 2,700,524.0 | -4.11% |
| 2025-08-06 | $3.06 | $2.91 | $0.155 | 2,610,842.0 | -5.81% |
| 2025-08-05 | $3.11 | $2.98 | $0.13 | 1,571,461.0 | +2.31% |
| 2025-08-04 | $3.04 | $2.88 | $0.165 | 1,981,680.0 | +5.57% |
| 2025-08-01 | $3.00 | $2.85 | $0.15 | 1,936,266.0 | -5.59% |
| 2025-07-31 | $3.25 | $3.04 | $0.21 | 2,470,374.0 | -6.17% |
| 2025-07-30 | $3.45 | $3.22 | $0.23 | 2,370,329.0 | -0.61% |
| 2025-07-29 | $3.42 | $3.23 | $0.195 | 1,847,430.0 | -3.83% |
| 2025-07-28 | $3.65 | $3.35 | $0.30 | 3,245,672.0 | -6.87% |
| 2025-07-25 | $3.86 | $3.61 | $0.25 | 3,012,493.0 | -5.45% |
| 2025-07-24 | $4.21 | $3.78 | $0.43 | 5,088,393.0 | -10.05% |
| 2025-07-23 | $4.43 | $4.18 | $0.255 | 1,872,374.0 | +1.42% |
| 2025-07-22 | $4.54 | $3.95 | $0.5913 | 8,658,957.0 | +2.93% |
| 2025-07-21 | $4.56 | $3.50 | $1.06 | 14,317,027.0 | +17.14% |
| 2025-07-18 | $3.57 | $3.45 | $0.1152 | 1,082,495.0 | +0.00% |
| 2025-07-17 | $3.56 | $3.34 | $0.215 | 1,573,654.0 | +4.79% |
| 2025-07-16 | $3.35 | $3.23 | $0.12 | 1,052,185.0 | +2.45% |
| 2025-07-15 | $3.50 | $3.26 | $0.245 | 1,277,274.0 | -5.78% |
| 2025-07-14 | $3.53 | $3.42 | $0.115 | 671,174.0 | -1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.11 | $2.66 | $0.45 | 14,048,781.0 | -12.50% |
| 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% |
Beyond Meat Inc 주식 (BYND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.09 | $7.11 | $3.98 | 82,581,735.0 | +22.09% |
| 2023-11 | $7.66 | $5.73 | $1.93 | 55,385,078.0 | +22.11% |
| 2023-10 | $9.57 | $5.58 | $3.99 | 48,045,671.0 | -37.94% |
| 2023-09 | $12.17 | $9.22 | $2.95 | 37,447,687.0 | -18.47% |
| 2023-08 | $17.11 | $11.22 | $5.89 | 43,167,635.0 | -31.40% |
| 2023-07 | $19.25 | $12.89 | $6.36 | 79,832,833.0 | +32.51% |
| 2023-06 | $14.63 | $9.92 | $4.71 | 74,050,113.0 | +27.88% |
| 2023-05 | $14.18 | $9.81 | $4.37 | 59,553,043.0 | -25.04% |
| 2023-04 | $16.48 | $12.86 | $3.62 | 24,102,296.0 | -16.57% |
| 2023-03 | $18.73 | $14.88 | $3.85 | 45,176,851.0 | -9.02% |
| 2023-02 | $22.87 | $15.28 | $7.59 | 83,474,453.0 | +8.58% |
| 2023-01 | $20.40 | $12.12 | $8.28 | 50,932,204.0 | +33.47% |
1.43%
0.10%
자본화:
|
볼륨(24시간):