BYND: Beyond Meat Inc.

As of Thursday, June 11th, 2026

$ 0.70

+0.02 +3.15%

Open: 0.69
High: 0.71
Low: 0.67
Volume: 25,192,206
Previous Close on Wednesday, June 10th, 2026

$ 0.68

-0.01 -1.17%

Open: 0.69
High: 0.70
Low: 0.66
Volume: 41,793,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 0.69 0.71 0.67 0.70 25,186,454 +0.02 +3.15
2026-06-10 0.69 0.70 0.66 0.68 41,793,848 -0.01 -1.17
2026-06-09 0.75 0.75 0.68 0.69 55,026,825 -0.06 -8.58
2026-06-08 0.72 0.78 0.71 0.76 62,014,106 +0.05 +6.46
2026-06-05 0.78 0.78 0.70 0.71 47,029,625 -0.08 -9.75
2026-06-04 0.73 0.80 0.73 0.79 34,051,992 +0.05 +6.19
2026-06-03 0.76 0.76 0.71 0.74 33,977,268 -0.02 -3.18
2026-06-02 0.78 0.78 0.75 0.76 29,668,971 -0.01 -1.44
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 0.78
On 2026-06-05		 0.66
On 2026-06-10		 -0.08 -10.46 0.78
On 2026-06-05		 0.66
On 2026-06-10		 -15.10 0.71
10D 0.83
On 2026-05-29		 0.66
On 2026-06-10		 -0.12 -14.20 0.83
On 2026-05-29		 0.66
On 2026-06-10		 -20.36 0.74
20D 0.84
On 2026-05-28		 0.66
On 2026-06-10		 -0.08 -9.82 0.84
On 2026-05-28		 0.66
On 2026-06-10		 -21.74 0.76
WTD 0.78
On 2026-06-08		 0.66
On 2026-06-10		 -0.01 -0.79 0.78
On 2026-06-08		 0.66
On 2026-06-10		 -15.04 0.71
MTD 0.80
On 2026-06-04		 0.66
On 2026-06-10		 -0.08 -10.74 0.80
On 2026-06-04		 0.66
On 2026-06-10		 -17.19 0.73
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
NVT

nVent Electric plc

164.52 +7.73 +4.93 1,583,615
SONY

Sony Group Corp.

21.15 +0.39 +1.88 6,812,227
BHE

Benchmark Electronics Inc.

88.99 +6.13 +7.40 587,831
BA

The Boeing Company

221.63 +12.63 +6.04 6,598,261
BYND

Beyond Meat Inc.

0.70 +0.02 +3.15 25,192,206