BYND: Beyond Meat Inc.

As of Friday, June 21st, 2024

$ 6.51

-0.06 -0.91%

Open: 6.71
High: 6.71
Low: 6.41
Volume: 2,025,429
Previous Close on Thursday, June 20th, 2024

$ 6.57

+0.18 +2.82%

Open: 6.29
High: 6.77
Low: 6.28
Volume: 1,717,828
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 6.71 6.71 6.41 6.51 2,025,429 -0.06 -0.91
2024-06-20 6.29 6.77 6.28 6.57 1,717,828 +0.18 +2.82
2024-06-18 6.50 6.57 6.38 6.39 1,596,511 -0.10 -1.54
2024-06-17 6.59 6.59 6.26 6.49 2,531,497 -0.16 -2.41
2024-06-14 6.90 6.90 6.55 6.65 1,457,239 -0.16 -2.35
2024-06-13 7.02 7.13 6.76 6.81 1,912,369 -0.24 -3.40
2024-06-12 7.17 7.30 7.00 7.05 1,737,263 -0.08 -1.12
2024-06-11 7.19 7.21 6.67 7.13 3,278,611 -0.05 -0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.90
On 2024-06-14
6.26
On 2024-06-17
-0.30 -4.41 6.90
On 2024-06-14
6.26
On 2024-06-17
-9.28 6.52
10D 8.20
On 2024-06-07
6.26
On 2024-06-17
-1.29 -16.54 8.20
On 2024-06-07
6.26
On 2024-06-17
-23.66 6.84
20D 8.20
On 2024-06-07
6.26
On 2024-06-17
-0.81 -11.07 8.20
On 2024-06-07
6.26
On 2024-06-17
-23.66 7.14
WTD 6.77
On 2024-06-20
6.26
On 2024-06-17
-0.14 -2.11 6.77
On 2024-06-20
6.41
On 2024-06-21
-5.32 6.49
MTD 8.20
On 2024-06-07
6.26
On 2024-06-17
-1.08 -14.23 8.20
On 2024-06-07
6.26
On 2024-06-17
-23.66 7.08
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

6.51 -0.06 -0.91 2,025,429