BYND (Beyond Meat Inc.) Stock Historical Data

As of Tuesday, August 11th, 2026

$ 0.42

-0.10 -19.69%

Open: 0.44
High: 0.45
Low: 0.41
Volume: 141,996,089
Previous Close on Monday, August 10th, 2026

$ 0.52

-0.02 -3.29%

Open: 0.54
High: 0.57
Low: 0.52
Volume: 36,006,828
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BHE

Benchmark Electronics Inc.

81.32 +0.06 +0.07 230,655
WMT

Wal-Mart Stores, Inc.

113.26 +0.60 +0.53 16,804,694
BSX

Boston Scientific Corporation

51.19 +0.73 +1.45 13,430,564
TCBI

Texas Capital Bancshares Inc.

100.35 +1.07 +1.08 307,046
BYND

Beyond Meat Inc.

0.42 -0.10 -19.69 141,996,089