BYND: Beyond Meat Inc.

As of Friday, March 20th, 2026

$ 0.70

-0.02 -2.15%

Open: 0.71
High: 0.71
Low: 0.69
Volume: 18,513,448
Previous Close on Thursday, March 19th, 2026

$ 0.71

+0.01 +1.56%

Open: 0.70
High: 0.72
Low: 0.69
Volume: 18,107,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 0.71 0.71 0.69 0.70 18,513,448 -0.02 -2.15
2026-03-19 0.70 0.72 0.69 0.71 18,107,165 +0.01 +1.56
2026-03-18 0.75 0.75 0.70 0.70 31,848,741 -0.05 -6.49
2026-03-17 0.77 0.78 0.74 0.75 27,555,694 -0.06 -7.37
2026-03-16 0.76 0.81 0.75 0.81 25,678,178 +0.05 +6.29
2026-03-13 0.74 0.79 0.74 0.76 26,905,991 +0.03 +3.95
2026-03-12 0.78 0.79 0.73 0.73 25,786,657 -0.06 -7.39
2026-03-11 0.75 0.80 0.75 0.79 25,579,504 +0.03 +4.50
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 0.81
On 2026-03-16		 0.69
On 2026-03-19		 -0.06 -8.52 0.81
On 2026-03-16		 0.69
On 2026-03-19		 -14.63 0.73
10D 0.82
On 2026-03-09		 0.69
On 2026-03-19		 -0.10 -12.26 0.82
On 2026-03-09		 0.69
On 2026-03-19		 -15.85 0.75
20D 1.05
On 2026-02-27		 0.69
On 2026-03-19		 -0.03 -4.06 1.05
On 2026-02-27		 0.69
On 2026-03-19		 -34.29 0.77
WTD 0.81
On 2026-03-16		 0.69
On 2026-03-19		 -0.06 -8.52 0.81
On 2026-03-16		 0.69
On 2026-03-19		 -14.63 0.73
MTD 0.89
On 2026-03-02		 0.69
On 2026-03-19		 -0.25 -26.44 0.89
On 2026-03-02		 0.69
On 2026-03-19		 -22.65 0.76
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.70 -0.02 -2.15 18,513,448