BYND: Beyond Meat Inc.

As of Friday, October 30th, 2026

$ 6.91

-0.47 -6.37%

Open: 7.20
High: 7.20
Low: 6.74
Volume: 1,021,598
Previous Close on Thursday, October 29th, 2026

$ 7.38

+0.25 +3.51%

Open: 7.10
High: 7.73
Low: 7.07
Volume: 1,012,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 7.20 7.20 6.74 6.91 1,021,598 -0.47 -6.37
2026-10-29 7.10 7.73 7.07 7.38 1,012,992 +0.25 +3.51
2026-10-28 6.95 7.16 6.76 7.13 600,954 +0.13 +1.86
2026-10-27 6.81 7.15 6.75 7.00 75,353 +0.14 +2.04
2026-10-26 7.13 7.13 6.57 6.86 1,353,153 -0.29 -4.06
2026-10-23 7.24 7.41 7.00 7.15 864,712 -0.12 -1.65
2026-10-22 6.70 7.29 6.59 7.27 2,002,907 +0.45 +6.60
2026-10-21 6.90 6.94 6.69 6.82 657,535 +0.01 +0.15
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 7.73
On 2026-10-29		 6.57
On 2026-10-26		 -0.24 -3.36 7.73
On 2026-10-29		 6.74
On 2026-10-30		 -12.81 7.06
10D 7.73
On 2026-10-29		 6.49
On 2026-10-20		 0.06 0.88 7.73
On 2026-10-29		 6.74
On 2026-10-30		 -12.81 6.99
20D 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -1.34 -16.24 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -23.27 7.22
WTD 7.73
On 2026-10-29		 6.57
On 2026-10-26		 -0.24 -3.36 7.73
On 2026-10-29		 6.74
On 2026-10-30		 -12.81 7.06
MTD 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -1.35 -16.34 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -23.27 7.31
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

406.68 -4.23 -1.03 4,299,808
BBT

Beacon Financial Corp.

30.62 -0.04 -0.13 684,034
BYND

Beyond Meat Inc.

6.91 -0.47 -6.37 1,021,598