BYND: Beyond Meat Inc.

As of Wednesday, September 18th, 2024

$ 6.30

-- 0 0%

Open: 6.30
High: 6.30
Low: 6.30
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 6.30

+0.15 +2.44%

Open: 6.18
High: 6.50
Low: 6.18
Volume: 1,733,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 6.18 6.50 6.18 6.30 1,733,134 +0.15 +2.44
2024-09-16 6.20 6.31 6.13 6.15 1,019,383 -0.11 -1.76
2024-09-13 6.50 6.50 6.21 6.26 1,345,622 -0.04 -0.63
2024-09-12 6.15 6.50 6.06 6.30 1,418,753 +0.12 +1.94
2024-09-11 6.09 6.28 5.98 6.18 1,070,393 +0.08 +1.31
2024-09-10 6.06 6.11 5.92 6.10 1,359,365 +0.19 +3.21
2024-09-09 5.90 6.07 5.88 5.91 1,633,262 -0.01 -0.17
2024-09-06 6.21 6.21 5.90 5.92 1,942,235 -0.29 -4.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.50
On 2024-09-13		 5.98
On 2024-09-11		 0.20 3.28 6.50
On 2024-09-13		 6.13
On 2024-09-16		 -5.77 6.24
10D 6.50
On 2024-09-13		 5.88
On 2024-09-04		 0.31 5.18 6.50
On 2024-09-13		 6.13
On 2024-09-16		 -5.77 6.13
20D 7.07
On 2024-08-23		 5.88
On 2024-09-04		 0.12 1.94 7.07
On 2024-08-23		 5.88
On 2024-09-04		 -16.83 6.20
WTD 6.50
On 2024-09-17		 6.13
On 2024-09-16		 0.04 0.64 6.31
On 2024-09-16		 6.31
On 2024-09-16		 0.00 6.23
MTD 6.50
On 2024-09-13		 5.88
On 2024-09-04		 0.22 3.62 6.50
On 2024-09-13		 6.13
On 2024-09-16		 -5.77 6.12
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.91 +2.58 +1.43 1,326,091
KO

The Coca-Cola Company

72.02 +0.22 +0.31 2,319,142
PFE

Pfizer Inc.

29.85 +0.02 +0.05 8,009,748
VZ

Verizon Communications Inc.

44.18 +0.10 +0.22 4,193,787
VIX

CBOE Volatility Index

18.83 +1.22 +6.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,562.61 -43.57 -0.10 98,034,518
DJTA

Dow Jones Transportation Average

16,056.35 +42.58 +0.27 25,157,057
SPX

S&P 500 Index

5,630.24 -4.34 -0.08
OEX

S&P 100 Index

2,701.95 -2.04 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,404.53 -27.87 -0.14
NYA

NYSE Composite Index

19,213.91 -11.87 -0.06
XAX

NYSE AMEX Composite Index

4,899.60 -31.39 -0.64
RUI

RUSSELL 1000 Index

3,073.77 -2.28 -0.07
RUT

Russell 2000 Index

2,204.01 -1.47 -0.07
RUA

Russell 3000 Index

3,208.63 -2.37 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.83 +1.22 +6.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.11 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.13 +0.25 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.35 +1.74
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,502.80 -6.67 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

6.30 0.00 0.00