BYND: Beyond Meat Inc.

As of Thursday, February 13th, 2025

$ 3.86

+0.04 +1.05%

Open: 3.82
High: 3.87
Low: 3.75
Volume: 2,299,794
Previous Close on Wednesday, February 12th, 2025

$ 3.82

-- 0 0%

Open: 3.80
High: 3.82
Low: 3.59
Volume: 3,645,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 3.82 3.87 3.75 3.86 2,299,794 +0.04 +1.05
2025-02-12 3.80 3.82 3.59 3.82 3,645,511 0.00 0.00
2025-02-11 3.95 3.98 3.81 3.82 2,061,829 -0.14 -3.54
2025-02-10 3.92 3.97 3.80 3.96 2,549,661 +0.04 +1.02
2025-02-07 3.90 3.95 3.85 3.92 1,479,095 -0.01 -0.25
2025-02-06 3.90 4.04 3.85 3.93 2,099,883 +0.06 +1.55
2025-02-05 3.83 3.98 3.83 3.87 1,377,215 +0.03 +0.78
2025-02-04 3.78 3.87 3.75 3.84 1,728,491 +0.05 +1.32
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 3.98
On 2025-02-11		 3.59
On 2025-02-12		 -0.07 -1.78 3.98
On 2025-02-11		 3.59
On 2025-02-12		 -9.80 3.88
10D 4.10
On 2025-01-31		 3.59
On 2025-02-12		 -0.21 -5.16 4.10
On 2025-01-31		 3.59
On 2025-02-12		 -12.40 3.88
20D 4.47
On 2025-01-27		 3.59
On 2025-02-12		 -0.11 -2.77 4.47
On 2025-01-27		 3.59
On 2025-02-12		 -19.60 3.96
WTD 3.98
On 2025-02-11		 3.59
On 2025-02-12		 -0.06 -1.53 3.98
On 2025-02-11		 3.59
On 2025-02-12		 -9.80 3.87
MTD 4.04
On 2025-02-06		 3.59
On 2025-02-12		 -0.10 -2.53 4.04
On 2025-02-06		 3.59
On 2025-02-12		 -11.03 3.87
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

3.86 +0.04 +1.05 2,299,794