BYND (Beyond Meat Inc.) Stock Historical Data

As of Monday, February 9th, 2026

$ 0.77

+0.04 +5.61%

Open: 0.75
High: 0.77
Low: 0.71
Volume: 23,860,807
Previous Close on Friday, February 6th, 2026

$ 0.73

+0.06 +9.43%

Open: 0.69
High: 0.74
Low: 0.68
Volume: 30,663,399
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ODFL

Old Dominion Freight Line Inc.

196.11 -6.36 -3.14 2,294,846
GDEN

Golden Entertainment Inc.

27.91 +0.22 +0.79 111,392
TEL

TE Connectivity Ltd

226.46 +10.55 +4.89 2,818,298
ITB

iShares U.S. Home Construction ETF

108.42 -0.82 -0.75 1,570,008
BYND

Beyond Meat Inc.

0.77 +0.04 +5.61 23,860,807